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 )

16.23 +0.05 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 9.335 9.553 9.335 9.553 952,842 +0.15(+1.64%)
Nov 29, 2018 9.571 9.616 9.299 9.398 1,241,496 -0.20(-2.08%)
Nov 28, 2018 9.589 9.661 9.417 9.598 1,213,129 +0.05(+0.47%)
Nov 27, 2018 9.671 9.725 9.480 9.553 704,716 -0.16(-1.68%)
Nov 26, 2018 9.544 9.743 9.544 9.716 1,465,282 +0.26(+2.78%)
Nov 23, 2018 9.389 9.557 9.380 9.453 412,707 -0.05(-0.48%)
Nov 21, 2018 9.498 9.498 9.498 0 +0.02(+0.19%)
Nov 20, 2018 9.616 9.734 9.453 9.480 1,033,076 -0.26(-2.70%)
Nov 19, 2018 9.988 10.05 9.725 9.743 460,954 -0.24(-2.45%)
Nov 16, 2018 9.870 9.997 9.843 9.988 1,229,634 +0.03(+0.27%)
Nov 15, 2018 9.680 9.961 9.634 9.961 843,383 +0.22(+2.23%)
Nov 14, 2018 9.961 10.00 9.689 9.743 1,359,749 -0.15(-1.47%)
Nov 13, 2018 9.952 10.13 9.834 9.888 598,819 -0.03(-0.27%)
Nov 12, 2018 10.25 10.26 9.897 9.915 922,520 -0.32(-3.10%)
Nov 09, 2018 10.47 10.51 10.20 10.23 730,835 -0.31(-2.93%)
Nov 08, 2018 10.53 10.67 10.49 10.54 1,686,375 -0.03(-0.26%)
Nov 07, 2018 10.41 10.67 10.32 10.57 2,035,487 +0.27(+2.63%)
Nov 06, 2018 10.17 10.56 9.674 10.30 2,967,007 +0.57(+5.85%)
Nov 05, 2018 9.674 9.909 9.674 9.729 588,487 +0.14(+1.41%)
Nov 02, 2018 9.557 9.679 9.494 9.593 2,082,577 +0.08(+0.85%)
Nov 01, 2018 9.322 9.611 9.322 9.512 1,425,071 +0.24(+2.63%)
Oct 31, 2018 9.449 9.521 9.259 9.268 1,719,999 -0.05(-0.58%)
Oct 30, 2018 9.286 9.430 9.250 9.322 2,912,785 +0.05(+0.49%)
Oct 29, 2018 9.539 9.656 9.223 9.277 787,324 -0.12(-1.25%)
Oct 26, 2018 9.304 9.548 9.196 9.394 714,267 -0.02(-0.19%)
Oct 25, 2018 9.358 9.557 9.331 9.412 834,119 +0.14(+1.46%)
Oct 24, 2018 9.430 9.575 9.277 9.277 1,429,405 -0.17(-1.82%)
Oct 23, 2018 9.557 9.607 9.367 9.449 944,435 -0.26(-2.70%)
Oct 22, 2018 9.711 9.783 9.647 9.711 546,062 +0.05(+0.47%)
Oct 19, 2018 9.774 9.873 9.611 9.665 625,924 -0.12(-1.20%)
Oct 18, 2018 10.01 10.08 9.774 9.783 566,084 -0.29(-2.87%)
Oct 17, 2018 10.06 10.10 9.846 10.07 646,027 -0.02(-0.18%)
Oct 16, 2018 9.765 10.12 9.656 10.09 749,869 +0.39(+4.00%)
Oct 15, 2018 9.485 9.819 9.485 9.701 1,231,109 +0.17(+1.80%)
Oct 12, 2018 9.909 9.909 9.453 9.530 959,478 -0.23(-2.31%)
Oct 11, 2018 10.04 10.12 9.747 9.756 779,882 -0.32(-3.14%)
Oct 10, 2018 10.34 10.44 10.07 10.07 1,106,520 -0.27(-2.62%)
Oct 09, 2018 10.46 10.53 10.33 10.34 542,759 -0.16(-1.55%)
Oct 08, 2018 10.45 10.53 10.39 10.51 583,330 +0.02(+0.17%)
Oct 05, 2018 10.50 10.58 10.41 10.49 637,659 -0.02(-0.17%)
Oct 04, 2018 10.51 10.60 10.42 10.51 663,982 -0.01(-0.09%)
Oct 03, 2018 10.33 10.56 10.25 10.51 824,308 +0.29(+2.83%)
Oct 02, 2018 10.27 10.34 10.20 10.23 485,600 -0.05(-0.44%)
Oct 01, 2018 10.45 10.50 10.22 10.27 512,212 -0.13(-1.22%)
Sep 28, 2018 10.36 10.44 10.34 10.40 543,006 +0.02(+0.17%)
Sep 27, 2018 10.46 10.49 10.37 10.38 352,587 -0.05(-0.52%)
Sep 26, 2018 10.64 10.66 10.42 10.43 429,038 -0.21(-1.95%)
Sep 25, 2018 10.83 10.86 10.62 10.64 728,928 -0.16(-1.51%)
Sep 24, 2018 10.78 10.80 10.65 10.80 605,095 +0.03(+0.25%)
Sep 21, 2018 10.90 10.99 10.75 10.78 1,790,317 -0.06(-0.58%)
Sep 20, 2018 10.73 10.84 10.57 10.84 1,008,540 +0.18(+1.69%)
Sep 19, 2018 10.66 10.79 10.57 10.66 1,371,689 +0.03(+0.25%)
Sep 18, 2018 10.60 10.66 10.45 10.63 764,151 +0.07(+0.68%)
Sep 17, 2018 10.48 10.57 10.43 10.56 650,038 +0.10(+0.95%)
Sep 14, 2018 10.47 10.54 10.41 10.46 560,276 +0.00(+0.00%)
Sep 13, 2018 10.34 10.46 10.32 10.46 1,208,615 +0.17(+1.67%)
Sep 12, 2018 10.27 10.33 10.21 10.29 1,795,852 -0.01(-0.09%)
Sep 11, 2018 10.16 10.32 10.09 10.30 1,440,026 +0.11(+1.06%)
Sep 10, 2018 10.40 10.45 10.18 10.19 1,081,600 -0.15(-1.48%)
Sep 07, 2018 10.33 10.38 10.26 10.34 944,754 -0.02(-0.17%)
Sep 06, 2018 10.39 10.46 10.32 10.36 498,906 -0.01(-0.09%)
Sep 05, 2018 10.30 10.47 10.19 10.37 871,552 +0.05(+0.53%)
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.