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 +0.07 (+0.47%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 2, 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 (%)
Oct 31, 2019 10.77 10.81 10.66 10.78 1,073,725 -0.01(-0.09%)
Oct 30, 2019 10.73 10.81 10.59 10.79 927,693 +0.03(+0.26%)
Oct 29, 2019 10.77 10.84 10.72 10.76 1,361,914 -0.01(-0.09%)
Oct 28, 2019 10.83 10.87 10.75 10.77 797,496 -0.02(-0.17%)
Oct 25, 2019 10.79 10.89 10.77 10.79 619,637 +0.01(+0.09%)
Oct 24, 2019 10.83 10.83 10.65 10.78 512,956 +0.01(+0.09%)
Oct 23, 2019 10.72 10.86 10.69 10.77 764,531 +0.06(+0.52%)
Oct 22, 2019 10.57 10.78 10.52 10.72 647,642 +0.10(+0.95%)
Oct 21, 2019 10.73 10.82 10.58 10.61 609,547 +0.05(+0.44%)
Oct 18, 2019 10.54 10.66 10.52 10.57 1,037,939 +0.01(+0.09%)
Oct 17, 2019 10.41 10.60 10.40 10.56 713,993 +0.21(+2.05%)
Oct 16, 2019 10.28 10.38 10.28 10.35 736,377 +0.02(+0.18%)
Oct 15, 2019 10.30 10.46 10.25 10.33 596,770 +0.01(+0.09%)
Oct 14, 2019 10.24 10.37 10.20 10.32 591,701 -0.01(-0.09%)
Oct 11, 2019 10.42 10.60 10.31 10.33 1,049,227 +0.19(+1.91%)
Oct 10, 2019 9.978 10.18 9.974 10.13 717,921 +0.21(+2.14%)
Oct 09, 2019 9.886 9.941 9.831 9.923 668,787 +0.14(+1.41%)
Oct 08, 2019 9.886 9.886 9.716 9.785 636,651 -0.21(-2.12%)
Oct 07, 2019 10.01 10.07 9.886 9.997 594,717 -0.06(-0.55%)
Oct 04, 2019 9.849 10.05 9.799 10.05 797,096 +0.19(+1.96%)
Oct 03, 2019 9.904 9.951 9.752 9.858 690,431 -0.09(-0.93%)
Oct 02, 2019 9.895 10.03 9.693 9.951 1,245,190 -0.04(-0.37%)
Oct 01, 2019 10.38 10.48 9.964 9.987 1,254,249 -0.37(-3.56%)
Sep 30, 2019 10.35 10.47 10.29 10.36 678,221 +0.01(+0.09%)
Sep 27, 2019 10.37 10.43 10.29 10.35 894,887 +0.06(+0.54%)
Sep 26, 2019 10.24 10.34 10.13 10.29 1,195,556 +0.14(+1.36%)
Sep 25, 2019 9.831 10.18 9.831 10.15 809,447 +0.34(+3.47%)
Sep 24, 2019 9.941 9.969 9.785 9.812 635,648 -0.15(-1.48%)
Sep 23, 2019 10.02 10.09 9.941 9.960 595,366 -0.16(-1.55%)
Sep 20, 2019 10.02 10.16 9.987 10.12 2,255,833 +0.08(+0.83%)
Sep 19, 2019 10.02 10.16 9.960 10.03 632,519 -0.01(-0.09%)
Sep 18, 2019 10.09 10.09 9.937 10.04 796,055 -0.08(-0.82%)
Sep 17, 2019 10.04 10.15 10.02 10.13 481,218 -0.01(-0.09%)
Sep 16, 2019 10.20 10.20 10.07 10.13 1,265,041 -0.05(-0.45%)
Sep 13, 2019 10.30 10.52 10.17 10.18 1,088,626 +0.04(+0.36%)
Sep 12, 2019 10.13 10.18 9.969 10.14 561,101 +0.03(+0.27%)
Sep 11, 2019 9.886 10.12 9.785 10.12 702,087 +0.27(+2.71%)
Sep 10, 2019 9.794 9.904 9.720 9.849 559,366 +0.07(+0.75%)
Sep 09, 2019 9.757 9.840 9.646 9.775 573,537 +0.06(+0.66%)
Sep 06, 2019 9.720 9.780 9.656 9.711 595,759 +0.07(+0.76%)
Sep 05, 2019 9.471 9.729 9.379 9.637 608,028 +0.28(+2.95%)
Sep 04, 2019 9.490 9.508 9.342 9.361 499,722 -0.01(-0.10%)
Sep 03, 2019 9.499 9.499 9.250 9.370 826,557 -0.27(-2.77%)
Aug 30, 2019 9.545 9.711 9.531 9.637 632,662 +0.15(+1.55%)
Aug 29, 2019 9.324 9.554 9.260 9.490 836,295 +0.27(+2.90%)
Aug 28, 2019 9.057 9.260 9.029 9.223 562,728 +0.13(+1.42%)
Aug 27, 2019 9.287 9.287 9.066 9.094 800,968 -0.13(-1.40%)
Aug 26, 2019 9.315 9.342 9.149 9.223 475,708 +0.01(+0.10%)
Aug 23, 2019 9.462 9.545 9.149 9.213 1,429,867 -0.27(-2.82%)
Aug 22, 2019 9.545 9.545 9.398 9.481 1,214,852 -0.03(-0.29%)
Aug 21, 2019 9.729 9.729 9.481 9.508 722,051 -0.10(-1.05%)
Aug 20, 2019 9.637 9.656 9.517 9.610 616,232 -0.02(-0.19%)
Aug 19, 2019 9.674 9.725 9.600 9.628 506,902 +0.06(+0.58%)
Aug 16, 2019 9.333 9.582 9.333 9.573 778,427 +0.29(+3.18%)
Aug 15, 2019 9.287 9.324 9.204 9.278 1,131,728 +0.03(+0.30%)
Aug 14, 2019 9.269 9.301 9.158 9.250 1,240,796 -0.20(-2.14%)
Aug 13, 2019 9.241 9.494 9.204 9.453 1,025,927 +0.20(+2.19%)
Aug 12, 2019 9.260 9.370 9.195 9.250 745,126 +0.04(+0.40%)
Aug 09, 2019 9.342 9.361 9.181 9.213 921,805 -0.14(-1.48%)
Aug 08, 2019 9.398 9.407 9.260 9.352 1,309,427 +0.03(+0.32%)
Aug 07, 2019 9.368 9.496 9.267 9.322 1,940,237 -0.16(-1.64%)
Aug 06, 2019 9.762 9.931 9.358 9.478 2,208,399 +0.59(+6.60%)
Aug 05, 2019 8.973 9.093 8.781 8.891 899,106 -0.24(-2.61%)
Aug 02, 2019 9.056 9.166 8.992 9.129 639,982 -0.02(-0.20%)
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.