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 (%)
Apr 30, 2015 8.334 8.421 8.057 8.092 2,121,787 -0.30(-3.60%)
Apr 29, 2015 8.766 8.810 8.386 8.395 5,361,256 -0.42(-4.80%)
Apr 28, 2015 8.879 8.931 8.801 8.818 3,276,824 -0.06(-0.68%)
Apr 27, 2015 8.939 9.069 8.870 8.879 1,614,354 -0.06(-0.68%)
Apr 24, 2015 8.870 8.939 8.844 8.939 922,052 +0.08(+0.88%)
Apr 23, 2015 8.844 8.905 8.775 8.862 1,655,256 -0.01(-0.10%)
Apr 22, 2015 8.628 8.896 8.619 8.870 1,263,715 +0.23(+2.70%)
Apr 21, 2015 8.810 8.832 8.555 8.637 1,866,179 -0.16(-1.87%)
Apr 20, 2015 8.732 8.810 8.723 8.801 648,257 +0.11(+1.29%)
Apr 17, 2015 8.663 8.732 8.611 8.689 1,820,497 -0.05(-0.59%)
Apr 16, 2015 8.913 8.931 8.728 8.740 2,065,361 -0.22(-2.41%)
Apr 15, 2015 8.810 8.983 8.801 8.957 1,159,317 +0.16(+1.87%)
Apr 14, 2015 8.732 8.792 8.692 8.792 1,438,266 +0.06(+0.69%)
Apr 13, 2015 8.611 8.732 8.568 8.732 699,303 +0.13(+1.51%)
Apr 10, 2015 8.628 8.654 8.568 8.602 1,251,512 +0.00(+0.00%)
Apr 09, 2015 8.680 8.706 8.507 8.602 635,781 -0.06(-0.70%)
Apr 08, 2015 8.758 8.784 8.628 8.663 890,245 -0.12(-1.38%)
Apr 07, 2015 8.749 8.792 8.723 8.784 980,935 +0.03(+0.40%)
Apr 06, 2015 8.576 8.749 8.550 8.749 1,168,164 +0.13(+1.50%)
Apr 02, 2015 8.628 8.619 8.619 8.619 2,114,424 +0.10(+1.12%)
Apr 01, 2015 8.507 8.594 8.472 8.524 879,440 +0.01(+0.10%)
Mar 31, 2015 8.533 8.576 8.464 8.516 804,376 -0.09(-1.00%)
Mar 30, 2015 8.498 8.624 8.472 8.602 828,280 +0.16(+1.95%)
Mar 27, 2015 8.412 8.455 8.347 8.438 1,216,515 +0.03(+0.31%)
Mar 26, 2015 8.377 8.429 8.325 8.412 1,544,480 -0.01(-0.10%)
Mar 25, 2015 8.412 8.486 8.343 8.421 1,264,418 +0.03(+0.41%)
Mar 24, 2015 8.438 8.524 8.325 8.386 1,712,413 -0.04(-0.51%)
Mar 23, 2015 8.438 8.507 8.377 8.429 1,009,815 -0.02(-0.20%)
Mar 20, 2015 8.421 8.455 8.321 8.447 1,895,106 +0.09(+1.03%)
Mar 19, 2015 8.308 8.377 8.265 8.360 769,797 +0.02(+0.21%)
Mar 18, 2015 8.075 8.356 8.049 8.343 1,378,511 +0.22(+2.77%)
Mar 17, 2015 8.083 8.144 8.014 8.118 578,078 +0.03(+0.32%)
Mar 16, 2015 8.144 8.161 8.075 8.092 691,107 -0.03(-0.43%)
Mar 13, 2015 8.101 8.135 8.040 8.127 866,968 +0.03(+0.43%)
Mar 12, 2015 8.075 8.135 7.988 8.092 810,616 +0.10(+1.19%)
Mar 11, 2015 7.980 7.997 7.841 7.997 1,202,763 +0.01(+0.11%)
Mar 10, 2015 7.971 8.023 7.941 7.988 1,639,484 -0.03(-0.43%)
Mar 09, 2015 8.006 8.049 7.958 8.023 743,537 +0.03(+0.32%)
Mar 06, 2015 7.928 8.023 7.928 7.997 1,584,349 -0.02(-0.22%)
Mar 05, 2015 7.962 8.023 7.876 8.014 1,000,030 +0.05(+0.65%)
Mar 04, 2015 7.928 7.997 7.997 7.962 1,028,278 -0.03(-0.43%)
Mar 03, 2015 8.092 8.092 7.954 7.997 962,982 -0.11(-1.39%)
Mar 02, 2015 7.936 8.127 7.885 8.109 1,686,617 +0.19(+2.40%)
Feb 27, 2015 7.911 7.997 7.850 7.919 1,204,068 -0.01(-0.11%)
Feb 26, 2015 7.945 8.023 7.824 7.928 1,620,236 -0.03(-0.43%)
Feb 25, 2015 8.075 8.092 7.911 7.962 1,598,585 -0.14(-1.71%)
Feb 24, 2015 7.988 8.127 7.954 8.101 1,468,601 +0.10(+1.30%)
Feb 23, 2015 7.936 7.997 7.850 7.997 798,914 +0.05(+0.65%)
Feb 20, 2015 7.919 8.006 7.798 7.945 1,084,278 -0.01(-0.11%)
Feb 19, 2015 7.928 8.006 7.807 7.954 799,681 +0.01(+0.11%)
Feb 18, 2015 7.885 7.962 7.850 7.945 1,537,671 +0.03(+0.33%)
Feb 17, 2015 7.980 7.988 7.885 7.919 1,711,946 -0.03(-0.33%)
Feb 13, 2015 7.850 7.945 7.945 7.945 1,065,887 +0.08(+0.99%)
Feb 12, 2015 7.815 7.885 7.755 7.867 1,788,788 +0.11(+1.45%)
Feb 11, 2015 7.746 7.815 7.644 7.755 1,970,169 -0.03(-0.44%)
Feb 10, 2015 7.945 7.962 7.772 7.789 1,561,529 -0.10(-1.31%)
Feb 09, 2015 7.815 8.049 7.781 7.893 1,987,472 +0.07(+0.88%)
Feb 06, 2015 7.902 7.936 7.729 7.824 2,051,697 -0.06(-0.79%)
Feb 05, 2015 7.835 7.913 7.697 7.887 3,072,259 +0.19(+2.47%)
Feb 04, 2015 8.568 8.568 7.533 7.697 11,844,839 -1.40(-15.37%)
Feb 03, 2015 8.853 9.095 8.819 9.095 1,588,717 +0.27(+3.03%)
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.