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 29, 2019 10.38 10.51 10.36 10.44 437,446 +0.03(+0.27%)
Nov 27, 2019 10.31 10.45 10.31 10.41 311,689 +0.04(+0.36%)
Nov 26, 2019 10.28 10.41 10.24 10.38 640,754 +0.09(+0.90%)
Nov 25, 2019 10.12 10.34 10.08 10.28 785,186 +0.20(+2.02%)
Nov 22, 2019 10.10 10.12 10.04 10.08 428,154 +0.05(+0.46%)
Nov 21, 2019 10.14 10.16 9.969 10.03 649,098 -0.06(-0.64%)
Nov 20, 2019 10.04 10.18 10.02 10.10 878,764 -0.01(-0.09%)
Nov 19, 2019 10.22 10.22 10.10 10.11 489,089 -0.05(-0.46%)
Nov 18, 2019 10.13 10.18 10.09 10.15 802,063 -0.01(-0.09%)
Nov 15, 2019 10.27 10.27 10.12 10.16 572,601 -0.06(-0.54%)
Nov 14, 2019 10.22 10.28 10.19 10.22 475,948 +0.03(+0.27%)
Nov 13, 2019 10.24 10.26 10.14 10.19 756,918 -0.15(-1.43%)
Nov 12, 2019 10.26 10.35 10.23 10.34 740,488 +0.06(+0.63%)
Nov 11, 2019 10.26 10.33 10.12 10.27 769,971 -0.05(-0.45%)
Nov 08, 2019 10.34 10.46 10.24 10.32 764,693 -0.03(-0.27%)
Nov 07, 2019 10.61 10.77 10.28 10.35 1,090,752 -0.17(-1.65%)
Nov 06, 2019 10.55 10.83 9.702 10.52 1,836,132 -0.76(-6.78%)
Nov 05, 2019 11.10 11.30 11.10 11.29 1,009,861 +0.19(+1.74%)
Nov 04, 2019 11.15 11.24 11.01 11.09 1,115,849 +0.08(+0.75%)
Nov 01, 2019 10.84 11.18 10.84 11.01 1,210,839 +0.23(+2.14%)
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%)
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.