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 )

18.01 +1.46 (+8.82%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2017 10.25 10.29 10.17 10.27 613,738 +0.04(+0.35%)
Jul 28, 2017 10.16 10.36 10.15 10.24 825,050 +0.06(+0.61%)
Jul 27, 2017 10.12 10.26 10.08 10.18 852,152 +0.07(+0.70%)
Jul 26, 2017 10.18 10.20 10.09 10.10 751,675 -0.04(-0.44%)
Jul 25, 2017 10.06 10.24 10.03 10.15 1,064,887 +0.10(+0.97%)
Jul 24, 2017 10.15 10.16 9.998 10.05 705,379 -0.13(-1.30%)
Jul 21, 2017 10.25 10.34 10.08 10.18 945,058 -0.01(-0.09%)
Jul 20, 2017 10.14 10.33 10.09 10.19 1,484,676 +0.05(+0.52%)
Jul 19, 2017 10.10 10.20 10.05 10.14 695,654 -0.02(-0.17%)
Jul 18, 2017 10.18 10.20 10.12 10.16 416,065 -0.04(-0.35%)
Jul 17, 2017 10.14 10.23 10.10 10.19 488,233 +0.02(+0.17%)
Jul 14, 2017 10.14 10.20 10.13 10.18 531,128 +0.03(+0.26%)
Jul 13, 2017 10.11 10.17 10.05 10.15 832,961 +0.03(+0.26%)
Jul 12, 2017 10.09 10.24 10.07 10.12 622,587 +0.12(+1.24%)
Jul 11, 2017 9.998 10.03 9.866 9.998 1,048,880 -0.01(-0.09%)
Jul 10, 2017 10.05 10.12 9.954 10.01 660,741 -0.07(-0.70%)
Jul 07, 2017 9.954 10.08 9.910 10.08 804,018 +0.15(+1.52%)
Jul 06, 2017 10.06 10.09 9.874 9.928 1,466,948 -0.20(-2.01%)
Jul 05, 2017 10.47 10.70 10.07 10.13 2,110,369 -0.35(-3.30%)
Jul 03, 2017 10.42 10.50 10.36 10.48 347,287 +0.13(+1.28%)
Jun 30, 2017 10.39 10.49 10.30 10.34 2,265,690 -0.01(-0.09%)
Jun 29, 2017 10.47 10.49 10.23 10.35 1,193,661 -0.10(-0.93%)
Jun 28, 2017 10.37 10.49 10.30 10.45 1,123,228 +0.19(+1.81%)
Jun 27, 2017 10.26 10.28 10.20 10.26 1,096,025 +0.03(+0.26%)
Jun 26, 2017 10.17 10.28 10.16 10.24 886,815 +0.09(+0.87%)
Jun 23, 2017 9.998 10.15 9.978 10.15 2,336,151 +0.15(+1.51%)
Jun 22, 2017 9.945 10.02 9.910 9.998 738,753 +0.11(+1.07%)
Jun 21, 2017 9.998 10.01 9.892 9.892 936,688 -0.12(-1.15%)
Jun 20, 2017 10.18 10.18 10.01 10.01 871,472 -0.24(-2.33%)
Jun 19, 2017 10.20 10.26 10.15 10.25 1,018,091 +0.09(+0.87%)
Jun 16, 2017 10.06 10.16 10.01 10.16 3,479,795 +0.04(+0.44%)
Jun 15, 2017 10.01 10.16 9.994 10.11 833,326 -0.04(-0.44%)
Jun 14, 2017 10.15 10.18 10.04 10.16 913,497 +0.02(+0.17%)
Jun 13, 2017 10.18 10.19 10.02 10.14 2,068,191 -0.08(-0.78%)
Jun 12, 2017 10.13 10.41 10.12 10.22 1,609,712 +0.12(+1.23%)
Jun 09, 2017 9.919 10.13 9.910 10.10 1,133,868 +0.19(+1.88%)
Jun 08, 2017 9.795 9.936 9.733 9.910 1,060,403 +0.12(+1.27%)
Jun 07, 2017 9.928 10.02 9.724 9.786 1,449,349 -0.13(-1.34%)
Jun 06, 2017 9.963 9.981 9.812 9.919 1,189,656 -0.09(-0.88%)
Jun 05, 2017 10.05 10.10 9.998 10.01 1,030,157 -0.04(-0.44%)
Jun 02, 2017 10.05 10.26 10.04 10.05 1,496,399 +0.01(+0.09%)
Jun 01, 2017 9.928 10.10 9.869 10.04 1,180,954 +0.14(+1.43%)
May 31, 2017 9.972 10.01 9.830 9.901 1,349,988 -0.07(-0.71%)
May 30, 2017 9.857 10.01 9.830 9.972 1,458,632 +0.09(+0.90%)
May 26, 2017 9.830 9.910 9.812 9.883 596,264 +0.04(+0.36%)
May 25, 2017 9.990 10.03 9.830 9.848 1,172,891 -0.10(-0.98%)
May 24, 2017 10.03 10.07 9.892 9.945 914,490 -0.05(-0.53%)
May 23, 2017 10.04 10.08 9.963 9.998 1,638,561 +0.01(+0.09%)
May 22, 2017 10.07 10.10 9.923 9.990 1,257,422 -0.03(-0.27%)
May 19, 2017 9.821 10.08 9.812 10.02 1,731,085 +0.22(+2.26%)
May 18, 2017 9.680 9.883 9.644 9.795 2,968,928 +0.11(+1.10%)
May 17, 2017 9.635 9.751 9.600 9.688 1,657,435 -0.16(-1.62%)
May 16, 2017 9.901 9.941 9.821 9.848 1,094,214 -0.06(-0.63%)
May 15, 2017 9.963 9.972 9.866 9.910 977,172 +0.07(+0.72%)
May 12, 2017 9.919 9.972 9.812 9.839 1,578,690 -0.11(-1.07%)
May 11, 2017 9.998 10.02 9.830 9.945 1,391,736 -0.10(-0.97%)
May 10, 2017 9.954 10.12 9.919 10.04 2,120,053 +0.09(+0.89%)
May 09, 2017 9.768 10.01 9.768 9.954 2,100,168 +0.19(+2.00%)
May 08, 2017 9.759 9.821 9.715 9.759 1,055,665 -0.03(-0.27%)
May 05, 2017 9.804 9.830 9.698 9.786 1,605,569 +0.06(+0.64%)
May 04, 2017 9.733 9.786 9.618 9.724 2,085,731 -0.01(-0.09%)
May 03, 2017 9.821 9.883 9.711 9.733 1,870,494 -0.16(-1.61%)
May 02, 2017 9.804 9.901 9.724 9.892 4,709,115 +0.08(+0.81%)
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.