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 (%)
Sep 28, 2012 4.065 4.167 4.006 4.141 1,879,661 +0.04(+1.03%)
Sep 27, 2012 4.031 4.116 3.938 4.099 1,120,300 +0.08(+2.11%)
Sep 26, 2012 4.014 4.057 3.913 4.014 859,526 +0.02(+0.42%)
Sep 25, 2012 3.922 4.133 3.879 3.998 1,833,626 +0.08(+2.16%)
Sep 24, 2012 3.947 4.019 3.871 3.913 940,806 -0.07(-1.70%)
Sep 21, 2012 3.744 3.989 3.702 3.981 2,141,554 +0.30(+8.28%)
Sep 20, 2012 3.676 3.744 3.647 3.676 454,748 -0.04(-1.14%)
Sep 19, 2012 3.676 3.803 3.668 3.719 1,041,184 +0.05(+1.38%)
Sep 18, 2012 3.769 3.795 3.651 3.668 1,139,793 -0.12(-3.12%)
Sep 17, 2012 3.913 3.930 3.727 3.786 1,157,257 -0.14(-3.66%)
Sep 14, 2012 3.922 4.031 3.879 3.930 2,066,873 +0.01(+0.22%)
Sep 13, 2012 3.736 3.947 3.698 3.922 1,661,956 +0.19(+4.98%)
Sep 12, 2012 3.643 3.761 3.617 3.736 1,867,044 +0.11(+3.03%)
Sep 11, 2012 3.533 3.651 3.533 3.626 1,141,743 +0.12(+3.37%)
Sep 10, 2012 3.583 3.613 3.507 3.507 928,293 -0.07(-1.89%)
Sep 07, 2012 3.490 3.592 3.457 3.575 1,073,386 +0.08(+2.42%)
Sep 06, 2012 3.465 3.490 3.423 3.490 1,418,768 +0.07(+1.98%)
Sep 05, 2012 3.457 3.490 3.383 3.423 1,508,323 -0.04(-1.22%)
Sep 04, 2012 3.254 3.499 3.254 3.465 1,092,488 +0.23(+7.05%)
Aug 31, 2012 3.321 3.355 3.237 3.237 611,183 -0.04(-1.29%)
Aug 30, 2012 3.355 3.372 3.279 3.279 269,656 -0.10(-3.00%)
Aug 29, 2012 3.364 3.381 3.288 3.381 424,834 +0.06(+1.78%)
Aug 27, 2012 3.372 3.414 3.313 3.321 579,804 -0.03(-0.76%)
Aug 24, 2012 3.330 3.381 3.296 3.347 591,430 +0.00(+0.00%)
Aug 23, 2012 3.440 3.440 3.347 3.347 829,080 -0.09(-2.70%)
Aug 22, 2012 3.490 3.520 3.423 3.440 774,045 -0.05(-1.45%)
Aug 21, 2012 3.558 3.574 3.427 3.490 1,011,473 -0.03(-0.72%)
Aug 20, 2012 3.550 3.583 3.457 3.516 1,002,862 -0.03(-0.95%)
Aug 17, 2012 3.372 3.583 3.364 3.550 2,043,538 +0.18(+5.26%)
Aug 16, 2012 3.212 3.372 3.186 3.372 912,632 +0.14(+4.45%)
Aug 15, 2012 3.178 3.237 3.169 3.228 613,818 +0.05(+1.60%)
Aug 14, 2012 3.212 3.271 3.169 3.178 729,664 -0.03(-0.79%)
Aug 13, 2012 3.245 3.271 3.169 3.203 353,439 -0.07(-2.07%)
Aug 10, 2012 3.186 3.330 3.186 3.271 579,428 +0.07(+2.11%)
Aug 09, 2012 3.313 3.330 3.203 3.203 707,662 -0.14(-4.05%)
Aug 08, 2012 3.330 3.406 3.321 3.338 874,153 -0.00(-0.06%)
Aug 07, 2012 3.298 3.366 3.265 3.340 858,027 +0.04(+1.28%)
Aug 06, 2012 3.315 3.366 3.282 3.298 808,334 -0.01(-0.25%)
Aug 03, 2012 3.273 3.315 3.231 3.307 1,199,946 +0.09(+2.88%)
Aug 02, 2012 3.054 3.223 3.038 3.214 1,073,267 +0.14(+4.66%)
Aug 01, 2012 3.004 3.290 3.004 3.071 2,283,723 +0.09(+3.11%)
Jul 31, 2012 2.970 3.004 2.945 2.979 597,032 +0.00(+0.00%)
Jul 30, 2012 2.962 3.029 2.937 2.979 747,735 +0.02(+0.57%)
Jul 27, 2012 2.987 2.995 2.903 2.962 2,704,475 +0.00(+0.00%)
Jul 26, 2012 2.945 3.029 2.945 2.962 967,294 +0.08(+2.62%)
Jul 25, 2012 2.920 2.937 2.869 2.886 448,605 +0.00(+0.00%)
Jul 24, 2012 2.970 3.012 2.836 2.886 883,381 -0.06(-2.00%)
Jul 23, 2012 2.869 2.979 2.861 2.945 698,360 +0.00(+0.00%)
Jul 20, 2012 3.096 3.096 2.928 2.945 810,525 -0.19(-6.17%)
Jul 19, 2012 3.181 3.197 3.096 3.139 1,140,651 -0.02(-0.53%)
Jul 18, 2012 2.920 3.155 2.911 3.155 1,306,254 +0.24(+8.07%)
Jul 17, 2012 2.962 2.987 2.878 2.920 820,390 -0.01(-0.29%)
Jul 16, 2012 3.029 3.054 2.920 2.928 607,590 -0.12(-3.87%)
Jul 13, 2012 2.945 3.071 2.920 3.046 1,471,925 +0.11(+3.73%)
Jul 12, 2012 2.810 2.962 2.802 2.937 1,443,233 +0.11(+3.87%)
Jul 11, 2012 2.878 2.895 2.810 2.827 753,105 -0.06(-2.04%)
Jul 10, 2012 3.029 3.046 2.869 2.886 821,668 -0.11(-3.65%)
Jul 09, 2012 3.063 3.088 2.937 2.995 1,436,954 +0.04(+1.42%)
Jul 06, 2012 2.979 3.012 2.895 2.953 787,080 -0.07(-2.23%)
Jul 05, 2012 3.012 3.054 3.004 3.021 877,365 -0.01(-0.28%)
Jul 03, 2012 3.038 3.046 3.004 3.029 510,686 -0.02(-0.55%)
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.