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 (%)
May 31, 2012 2.928 2.987 2.810 2.937 1,076,596 +0.01(+0.29%)
May 30, 2012 3.012 3.012 2.895 2.928 516,787 -0.11(-3.60%)
May 29, 2012 3.004 3.050 2.962 3.038 1,016,455 +0.08(+2.85%)
May 25, 2012 2.962 2.970 2.903 2.953 621,937 +0.01(+0.29%)
May 24, 2012 2.970 3.021 2.844 2.945 1,129,258 +0.02(+0.57%)
May 23, 2012 2.709 2.970 2.693 2.928 1,570,044 +0.19(+7.08%)
May 22, 2012 2.979 3.088 2.718 2.735 2,469,700 -0.10(-3.56%)
May 21, 2012 2.861 2.886 2.751 2.836 1,875,244 +0.00(+0.00%)
May 18, 2012 2.844 2.920 2.777 2.836 1,147,279 -0.01(-0.30%)
May 17, 2012 3.088 3.088 2.844 2.844 1,946,860 -0.25(-8.15%)
May 16, 2012 3.054 3.118 3.012 3.096 1,308,156 +0.05(+1.66%)
May 15, 2012 3.054 3.164 2.945 3.046 1,274,465 -0.02(-0.55%)
May 14, 2012 3.038 3.113 3.029 3.063 560,906 -0.03(-1.09%)
May 11, 2012 3.122 3.197 3.071 3.096 633,174 -0.06(-1.87%)
May 10, 2012 3.130 3.240 3.096 3.155 753,164 +0.06(+1.90%)
May 09, 2012 3.071 3.143 3.029 3.096 591,469 -0.02(-0.54%)
May 08, 2012 3.139 3.197 3.071 3.113 1,050,463 -0.05(-1.66%)
May 07, 2012 3.107 3.199 3.074 3.166 560,678 +0.03(+1.07%)
May 04, 2012 3.174 3.191 3.116 3.132 1,011,004 -0.09(-2.86%)
May 03, 2012 3.325 3.333 3.174 3.225 1,361,256 -0.12(-3.51%)
May 02, 2012 3.074 3.400 3.023 3.342 2,855,399 +0.25(+8.13%)
May 01, 2012 2.998 3.099 2.957 3.091 1,522,764 +0.08(+2.79%)
Apr 30, 2012 3.132 3.132 2.940 3.007 1,298,858 -0.14(-4.52%)
Apr 27, 2012 3.049 3.149 2.998 3.149 809,447 +0.10(+3.30%)
Apr 26, 2012 2.990 3.057 2.957 3.049 547,034 +0.04(+1.39%)
Apr 25, 2012 3.023 3.065 2.965 3.007 529,536 +0.03(+1.13%)
Apr 24, 2012 2.915 2.982 2.881 2.973 766,443 +0.07(+2.31%)
Apr 23, 2012 2.948 2.948 2.839 2.906 865,334 -0.10(-3.34%)
Apr 20, 2012 3.057 3.099 3.007 3.007 997,089 +0.00(+0.00%)
Apr 19, 2012 3.158 3.216 2.990 3.007 1,077,352 -0.11(-3.49%)
Apr 18, 2012 3.107 3.174 3.057 3.116 1,699,283 -0.01(-0.27%)
Apr 17, 2012 3.007 3.145 2.965 3.124 2,643,048 +0.15(+5.07%)
Apr 16, 2012 2.948 3.032 2.889 2.973 2,187,474 +0.04(+1.43%)
Apr 13, 2012 2.957 2.957 2.881 2.931 1,439,591 -0.03(-1.13%)
Apr 12, 2012 2.873 2.982 2.873 2.965 2,302,345 +0.09(+3.21%)
Apr 11, 2012 2.714 2.889 2.697 2.873 2,195,469 +0.19(+7.19%)
Apr 10, 2012 2.781 2.789 2.638 2.680 2,587,269 -0.11(-3.90%)
Apr 09, 2012 2.839 2.839 2.772 2.789 2,157,953 -0.13(-4.31%)
Apr 05, 2012 2.873 2.948 2.856 2.915 1,093,578 +0.02(+0.58%)
Apr 04, 2012 2.940 2.948 2.889 2.898 1,481,610 -0.08(-2.81%)
Apr 03, 2012 2.965 3.015 2.923 2.982 2,102,386 +0.02(+0.56%)
Apr 02, 2012 2.789 3.032 2.772 2.965 3,093,852 +0.18(+6.31%)
Mar 30, 2012 2.814 2.831 2.764 2.789 986,333 +0.01(+0.30%)
Mar 29, 2012 2.764 2.789 2.714 2.781 703,459 -0.01(-0.30%)
Mar 28, 2012 2.806 2.806 2.722 2.789 733,348 -0.03(-0.89%)
Mar 27, 2012 2.806 2.848 2.747 2.814 1,395,647 +0.01(+0.30%)
Mar 26, 2012 2.881 2.881 2.747 2.806 2,159,031 -0.05(-1.76%)
Mar 23, 2012 2.764 2.856 2.714 2.856 765,692 +0.09(+3.33%)
Mar 22, 2012 2.822 2.831 2.747 2.764 781,436 -0.10(-3.51%)
Mar 21, 2012 2.848 2.906 2.814 2.864 601,071 +0.02(+0.59%)
Mar 20, 2012 2.898 2.915 2.831 2.848 754,427 -0.06(-2.02%)
Mar 19, 2012 2.797 2.931 2.722 2.906 1,552,463 +0.11(+3.89%)
Mar 16, 2012 2.781 2.873 2.747 2.797 5,523,958 +0.03(+1.21%)
Mar 15, 2012 2.781 2.814 2.730 2.764 1,112,079 -0.01(-0.30%)
Mar 14, 2012 2.822 2.881 2.764 2.772 1,020,442 -0.06(-2.07%)
Mar 13, 2012 2.806 2.848 2.781 2.831 1,527,453 +0.05(+1.81%)
Mar 12, 2012 2.797 2.822 2.747 2.781 1,425,629 -0.03(-1.19%)
Mar 09, 2012 2.889 2.889 2.772 2.814 2,162,292 -0.08(-2.61%)
Mar 08, 2012 2.739 2.989 2.714 2.889 7,460,492 +0.50(+21.05%)
Mar 07, 2012 2.370 2.404 2.353 2.387 2,266,224 +0.02(+0.71%)
Mar 06, 2012 2.362 2.395 2.303 2.370 1,418,541 -0.02(-0.70%)
Mar 05, 2012 2.454 2.479 2.387 2.387 700,090 -0.08(-3.39%)
Mar 02, 2012 2.446 2.487 2.412 2.471 1,700,811 +0.02(+0.68%)
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.