Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Water Products (NY: MWA )

15.98 -0.17 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 7.332 7.375 7.212 7.246 679,537 -0.06(-0.82%)
May 29, 2014 7.367 7.375 7.229 7.307 1,331,130 -0.08(-1.05%)
May 28, 2014 7.461 7.573 7.341 7.384 1,150,271 -0.08(-1.04%)
May 27, 2014 7.461 7.573 7.444 7.461 1,199,987 +0.05(+0.70%)
May 23, 2014 7.350 7.410 7.410 7.410 747,085 +0.04(+0.58%)
May 22, 2014 7.358 7.410 7.289 7.367 662,171 +0.00(+0.00%)
May 21, 2014 7.307 7.401 7.268 7.367 2,044,294 +0.13(+1.78%)
May 20, 2014 7.375 7.375 7.161 7.238 1,497,406 -0.14(-1.86%)
May 19, 2014 7.375 7.487 7.324 7.375 1,427,506 -0.02(-0.23%)
May 16, 2014 7.246 7.444 7.212 7.393 2,182,486 +0.15(+2.14%)
May 15, 2014 7.375 7.393 7.135 7.238 3,098,682 -0.20(-2.66%)
May 14, 2014 7.625 7.642 7.401 7.436 1,235,595 -0.22(-2.92%)
May 13, 2014 7.702 7.771 7.651 7.659 1,027,506 -0.07(-0.89%)
May 12, 2014 7.504 7.762 7.496 7.728 1,031,882 +0.26(+3.45%)
May 09, 2014 7.350 7.487 7.350 7.470 1,003,976 +0.07(+0.93%)
May 08, 2014 7.436 7.565 7.341 7.401 1,257,529 -0.03(-0.46%)
May 07, 2014 7.496 7.565 7.350 7.436 1,400,055 -0.05(-0.60%)
May 06, 2014 7.609 7.695 7.481 7.481 1,854,424 -0.14(-1.80%)
May 05, 2014 7.541 7.678 7.429 7.618 2,171,635 -0.02(-0.22%)
May 02, 2014 7.506 7.747 7.506 7.635 1,599,176 +0.12(+1.60%)
May 01, 2014 7.798 7.807 7.442 7.515 1,759,232 -0.31(-3.95%)
Apr 30, 2014 7.781 8.048 7.652 7.824 2,785,939 -0.06(-0.76%)
Apr 29, 2014 8.090 8.090 7.815 7.884 1,087,275 -0.18(-2.23%)
Apr 28, 2014 8.073 8.176 7.893 8.064 1,412,062 +0.03(+0.32%)
Apr 25, 2014 7.970 8.047 7.911 8.038 2,052,674 +0.06(+0.75%)
Apr 24, 2014 8.141 8.141 7.910 7.978 1,046,323 -0.09(-1.06%)
Apr 23, 2014 8.210 8.257 8.013 8.064 939,841 -0.16(-1.98%)
Apr 22, 2014 8.133 8.330 8.107 8.227 985,325 +0.12(+1.48%)
Apr 21, 2014 8.116 8.150 7.995 8.107 356,455 -0.01(-0.11%)
Apr 17, 2014 8.004 8.116 8.116 8.116 676,666 +0.11(+1.39%)
Apr 16, 2014 7.944 8.021 7.901 8.004 526,414 +0.14(+1.74%)
Apr 15, 2014 7.747 7.901 7.652 7.867 1,191,459 +0.14(+1.78%)
Apr 14, 2014 7.824 7.850 7.678 7.730 1,575,624 -0.03(-0.33%)
Apr 11, 2014 7.661 7.824 7.601 7.755 1,481,237 +0.00(+0.00%)
Apr 10, 2014 8.064 8.064 7.721 7.755 1,082,901 -0.30(-3.73%)
Apr 09, 2014 7.961 8.073 7.867 8.056 915,365 +0.15(+1.84%)
Apr 08, 2014 7.978 8.013 7.781 7.910 759,024 -0.04(-0.54%)
Apr 07, 2014 8.038 8.090 7.953 7.953 2,378,411 -0.11(-1.38%)
Apr 04, 2014 8.356 8.407 8.047 8.064 1,046,101 -0.19(-2.29%)
Apr 03, 2014 8.373 8.399 8.141 8.253 703,279 -0.09(-1.03%)
Apr 02, 2014 8.313 8.347 8.261 8.339 514,794 +0.06(+0.73%)
Apr 01, 2014 8.201 8.296 8.167 8.279 784,311 +0.13(+1.58%)
Mar 31, 2014 8.107 8.253 8.038 8.150 1,650,631 +0.14(+1.71%)
Mar 28, 2014 8.081 8.219 7.953 8.013 1,184,536 -0.05(-0.64%)
Mar 27, 2014 8.150 8.167 7.987 8.064 796,743 -0.05(-0.63%)
Mar 26, 2014 8.390 8.399 8.116 8.116 1,040,715 -0.18(-2.17%)
Mar 25, 2014 8.261 8.424 8.180 8.296 927,428 +0.11(+1.36%)
Mar 24, 2014 8.373 8.450 8.124 8.184 1,238,701 -0.14(-1.65%)
Mar 21, 2014 8.193 8.450 8.141 8.321 3,028,450 +0.18(+2.21%)
Mar 20, 2014 8.124 8.201 8.030 8.141 741,819 +0.03(+0.32%)
Mar 19, 2014 8.253 8.279 8.064 8.116 665,244 -0.12(-1.46%)
Mar 18, 2014 8.193 8.236 8.116 8.236 685,428 +0.06(+0.73%)
Mar 17, 2014 8.227 8.313 8.116 8.176 726,134 +0.03(+0.42%)
Mar 14, 2014 8.064 8.210 8.064 8.141 822,006 +0.06(+0.74%)
Mar 13, 2014 8.313 8.348 8.004 8.081 1,001,783 -0.16(-1.98%)
Mar 12, 2014 8.236 8.279 8.163 8.244 697,785 -0.03(-0.41%)
Mar 11, 2014 8.493 8.493 8.227 8.279 882,089 -0.19(-2.23%)
Mar 10, 2014 8.484 8.570 8.390 8.467 1,113,925 +0.00(+0.00%)
Mar 07, 2014 8.562 8.562 8.386 8.467 987,613 -0.01(-0.10%)
Mar 06, 2014 8.502 8.553 8.399 8.476 780,062 +0.01(+0.10%)
Mar 05, 2014 8.476 8.527 8.321 8.467 1,413,544 -0.04(-0.50%)
Mar 04, 2014 8.347 8.613 8.321 8.510 2,030,249 +0.33(+3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.