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 )

19.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2014 7.755 8.021 7.626 7.797 2,795,395 -0.06(-0.76%)
Apr 29, 2014 8.062 8.062 7.789 7.857 1,090,965 -0.18(-2.23%)
Apr 28, 2014 8.045 8.148 7.866 8.037 1,416,854 +0.03(+0.32%)
Apr 25, 2014 7.943 8.020 7.884 8.011 2,059,641 +0.06(+0.75%)
Apr 24, 2014 8.114 8.114 7.883 7.951 1,049,874 -0.09(-1.06%)
Apr 23, 2014 8.182 8.229 7.986 8.037 943,031 -0.16(-1.98%)
Apr 22, 2014 8.105 8.302 8.080 8.199 988,669 +0.12(+1.48%)
Apr 21, 2014 8.088 8.122 7.968 8.080 357,665 -0.01(-0.11%)
Apr 17, 2014 7.977 8.088 8.088 8.088 678,963 +0.11(+1.39%)
Apr 16, 2014 7.917 7.994 7.874 7.977 528,201 +0.14(+1.74%)
Apr 15, 2014 7.720 7.874 7.626 7.840 1,195,503 +0.14(+1.78%)
Apr 14, 2014 7.797 7.823 7.652 7.703 1,580,972 -0.03(-0.33%)
Apr 11, 2014 7.635 7.797 7.575 7.729 1,486,264 +0.00(+0.00%)
Apr 10, 2014 8.037 8.037 7.695 7.729 1,086,577 -0.30(-3.73%)
Apr 09, 2014 7.934 8.045 7.840 8.028 918,472 +0.15(+1.84%)
Apr 08, 2014 7.951 7.986 7.755 7.883 761,601 -0.04(-0.54%)
Apr 07, 2014 8.011 8.062 7.926 7.926 2,386,484 -0.11(-1.38%)
Apr 04, 2014 8.328 8.379 8.020 8.037 1,049,652 -0.19(-2.29%)
Apr 03, 2014 8.345 8.370 8.114 8.225 705,666 -0.09(-1.03%)
Apr 02, 2014 8.285 8.319 8.233 8.310 516,541 +0.06(+0.73%)
Apr 01, 2014 8.174 8.268 8.139 8.251 786,973 +0.13(+1.58%)
Mar 31, 2014 8.080 8.225 8.011 8.122 1,656,233 +0.14(+1.71%)
Mar 28, 2014 8.054 8.191 7.926 7.986 1,188,557 -0.05(-0.64%)
Mar 27, 2014 8.122 8.139 7.960 8.037 799,447 -0.05(-0.63%)
Mar 26, 2014 8.362 8.370 8.088 8.088 1,044,247 -0.18(-2.17%)
Mar 25, 2014 8.233 8.396 8.152 8.268 930,575 +0.11(+1.36%)
Mar 24, 2014 8.345 8.422 8.097 8.157 1,242,905 -0.14(-1.65%)
Mar 21, 2014 8.165 8.422 8.114 8.293 3,038,729 +0.18(+2.21%)
Mar 20, 2014 8.097 8.174 8.003 8.114 744,337 +0.03(+0.32%)
Mar 19, 2014 8.225 8.251 8.037 8.088 667,501 -0.12(-1.46%)
Mar 18, 2014 8.165 8.208 8.088 8.208 687,755 +0.06(+0.73%)
Mar 17, 2014 8.199 8.285 8.088 8.148 728,599 +0.03(+0.42%)
Mar 14, 2014 8.037 8.182 8.037 8.114 824,796 +0.06(+0.74%)
Mar 13, 2014 8.285 8.320 7.977 8.054 1,005,183 -0.16(-1.98%)
Mar 12, 2014 8.208 8.251 8.135 8.216 700,154 -0.03(-0.41%)
Mar 11, 2014 8.464 8.464 8.199 8.251 885,083 -0.19(-2.23%)
Mar 10, 2014 8.456 8.541 8.362 8.439 1,117,706 +0.00(+0.00%)
Mar 07, 2014 8.533 8.533 8.357 8.439 990,965 -0.01(-0.10%)
Mar 06, 2014 8.473 8.524 8.370 8.447 782,710 +0.01(+0.10%)
Mar 05, 2014 8.447 8.498 8.293 8.439 1,418,342 -0.04(-0.50%)
Mar 04, 2014 8.319 8.584 8.293 8.481 2,037,140 +0.32(+3.98%)
Mar 03, 2014 8.148 8.157 7.986 8.157 1,168,918 -0.09(-1.14%)
Feb 28, 2014 8.233 8.293 8.088 8.251 1,741,306 +0.07(+0.84%)
Feb 27, 2014 8.131 8.199 7.994 8.182 1,398,246 +0.00(+0.00%)
Feb 26, 2014 7.738 8.182 7.738 8.182 1,723,783 +0.49(+6.33%)
Feb 25, 2014 7.703 7.780 7.644 7.695 1,487,401 +0.01(+0.11%)
Feb 24, 2014 7.815 7.823 7.635 7.686 1,623,462 -0.06(-0.77%)
Feb 21, 2014 7.712 7.815 7.695 7.746 973,077 +0.03(+0.33%)
Feb 20, 2014 7.678 7.780 7.601 7.720 993,758 +0.08(+1.01%)
Feb 19, 2014 7.703 7.789 7.631 7.644 1,043,439 -0.11(-1.43%)
Feb 18, 2014 7.695 7.772 7.584 7.755 1,362,580 +0.09(+1.23%)
Feb 14, 2014 7.720 7.661 7.661 7.661 1,115,815 -0.06(-0.78%)
Feb 13, 2014 7.567 7.755 7.524 7.720 961,742 +0.08(+1.01%)
Feb 12, 2014 7.353 7.669 7.302 7.644 1,951,771 +0.31(+4.20%)
Feb 11, 2014 7.387 7.408 7.285 7.336 1,009,981 -0.04(-0.58%)
Feb 10, 2014 7.370 7.473 7.267 7.378 1,871,066 -0.03(-0.35%)
Feb 07, 2014 7.438 7.532 7.353 7.404 1,237,637 +0.01(+0.12%)
Feb 06, 2014 7.780 7.780 7.378 7.396 2,230,298 -0.22(-2.95%)
Feb 05, 2014 7.354 7.710 7.262 7.620 3,629,875 +0.49(+6.95%)
Feb 04, 2014 6.954 7.151 6.784 7.125 3,220,251 +0.20(+2.83%)
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.