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 -0.17 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 2.529 2.571 2.437 2.487 8,359,330 -0.03(-1.00%)
Feb 28, 2012 2.638 2.638 2.513 2.513 1,662,027 -0.13(-5.06%)
Feb 27, 2012 2.487 2.647 2.454 2.647 1,745,582 +0.13(+4.98%)
Feb 24, 2012 2.697 2.697 2.479 2.521 1,353,151 -0.16(-5.94%)
Feb 23, 2012 2.529 2.680 2.487 2.680 1,389,432 +0.15(+5.96%)
Feb 22, 2012 2.504 2.554 2.479 2.529 757,229 +0.03(+1.34%)
Feb 21, 2012 2.538 2.538 2.479 2.496 815,058 -0.04(-1.65%)
Feb 17, 2012 2.563 2.571 2.504 2.538 900,683 -0.02(-0.66%)
Feb 16, 2012 2.471 2.554 2.462 2.554 895,819 +0.08(+3.04%)
Feb 15, 2012 2.571 2.605 2.462 2.479 1,064,581 -0.06(-2.31%)
Feb 14, 2012 2.563 2.630 2.521 2.538 941,675 -0.04(-1.62%)
Feb 13, 2012 2.504 2.588 2.504 2.580 691,032 +0.08(+3.01%)
Feb 10, 2012 2.437 2.538 2.395 2.504 875,868 +0.03(+1.36%)
Feb 09, 2012 2.437 2.546 2.412 2.471 1,485,494 +0.03(+1.37%)
Feb 08, 2012 2.412 2.487 2.387 2.437 1,337,312 +0.03(+1.31%)
Feb 07, 2012 2.456 2.481 2.381 2.406 860,912 -0.03(-1.37%)
Feb 06, 2012 2.397 2.456 2.356 2.439 794,068 +0.03(+1.38%)
Feb 03, 2012 2.414 2.414 2.373 2.406 1,775,951 +0.04(+1.76%)
Feb 02, 2012 2.306 2.373 2.289 2.364 1,809,418 +0.07(+2.90%)
Feb 01, 2012 2.373 2.373 2.239 2.298 1,911,080 +0.02(+0.73%)
Jan 31, 2012 2.447 2.447 2.239 2.281 1,244,087 -0.05(-2.14%)
Jan 30, 2012 2.331 2.373 2.306 2.331 805,193 -0.02(-1.06%)
Jan 27, 2012 2.289 2.381 2.289 2.356 1,274,475 +0.06(+2.54%)
Jan 26, 2012 2.339 2.364 2.289 2.298 1,270,768 -0.02(-1.08%)
Jan 25, 2012 2.323 2.348 2.289 2.323 816,778 -0.01(-0.36%)
Jan 24, 2012 2.264 2.331 2.231 2.331 923,980 +0.04(+1.82%)
Jan 23, 2012 2.298 2.323 2.214 2.289 1,259,135 -0.02(-1.08%)
Jan 20, 2012 2.381 2.381 2.273 2.314 1,270,402 -0.09(-3.81%)
Jan 19, 2012 2.348 2.422 2.348 2.406 1,226,735 +0.07(+2.85%)
Jan 18, 2012 2.256 2.348 2.256 2.339 873,647 +0.07(+3.31%)
Jan 17, 2012 2.289 2.306 2.248 2.264 1,548,806 -0.01(-0.37%)
Jan 13, 2012 2.289 2.298 2.214 2.273 1,551,936 -0.05(-2.15%)
Jan 12, 2012 2.323 2.331 2.273 2.323 912,494 +0.00(+0.00%)
Jan 11, 2012 2.223 2.323 2.210 2.323 1,981,404 +0.09(+4.10%)
Jan 10, 2012 2.314 2.331 2.198 2.231 1,968,060 -0.05(-2.19%)
Jan 09, 2012 2.298 2.298 2.239 2.281 732,351 -0.02(-1.08%)
Jan 06, 2012 2.281 2.314 2.232 2.306 1,093,863 +0.02(+1.09%)
Jan 05, 2012 2.206 2.314 2.173 2.281 8,059,074 +0.07(+3.40%)
Jan 04, 2012 2.098 2.223 2.073 2.206 4,514,253 +0.17(+8.61%)
Dec 30, 2011 2.048 2.048 2.006 2.031 1,653,519 -0.02(-0.81%)
Dec 29, 2011 1.998 2.073 1.990 2.048 4,084,516 +0.05(+2.50%)
Dec 28, 2011 1.998 2.015 1.965 1.998 4,442,596 +0.02(+0.84%)
Dec 27, 2011 1.923 1.981 1.923 1.981 1,546,452 +0.03(+1.71%)
Dec 23, 2011 1.915 1.948 1.881 1.948 1,185,349 +0.08(+4.46%)
Dec 21, 2011 1.781 1.873 1.723 1.865 1,817,669 +0.07(+4.19%)
Dec 20, 2011 1.748 1.806 1.748 1.790 3,465,404 +0.08(+4.88%)
Dec 19, 2011 1.756 1.815 1.682 1.707 2,052,954 -0.10(-5.53%)
Dec 16, 2011 1.756 1.831 1.748 1.806 4,439,105 +0.07(+4.33%)
Dec 15, 2011 1.715 1.756 1.673 1.732 2,467,327 +0.04(+2.46%)
Dec 14, 2011 1.740 1.761 1.682 1.690 1,154,095 -0.05(-2.87%)
Dec 13, 2011 1.798 1.798 1.740 1.740 1,415,257 -0.04(-2.34%)
Dec 12, 2011 1.748 1.790 1.740 1.781 941,550 +0.01(+0.47%)
Dec 09, 2011 1.765 1.798 1.698 1.773 1,931,245 +0.02(+0.95%)
Dec 08, 2011 1.798 1.831 1.748 1.756 996,338 -0.06(-3.21%)
Dec 07, 2011 1.815 1.831 1.773 1.815 1,123,719 +0.00(+0.00%)
Dec 06, 2011 1.823 1.856 1.806 1.815 1,375,927 -0.02(-0.91%)
Dec 05, 2011 1.831 1.881 1.806 1.831 2,578,899 +0.03(+1.85%)
Dec 02, 2011 1.781 1.815 1.765 1.798 1,296,468 +0.05(+2.86%)
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.