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 )

19.11 -0.04 (-0.23%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 22, 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 (%)
Jun 30, 2016 9.766 9.966 9.661 9.958 1,291,886 +0.25(+2.61%)
Jun 29, 2016 9.496 9.740 9.496 9.705 1,274,777 +0.32(+3.44%)
Jun 28, 2016 9.356 9.432 9.269 9.382 1,543,642 +0.11(+1.22%)
Jun 27, 2016 9.217 9.334 9.164 9.269 1,904,162 -0.08(-0.84%)
Jun 24, 2016 9.347 9.583 9.260 9.347 2,468,281 -0.44(-4.46%)
Jun 23, 2016 9.853 9.888 9.714 9.783 1,262,399 +0.10(+1.08%)
Jun 22, 2016 9.853 9.856 9.670 9.679 670,459 -0.13(-1.33%)
Jun 21, 2016 9.940 9.949 9.757 9.809 1,347,731 -0.12(-1.23%)
Jun 20, 2016 9.853 10.03 9.792 9.932 1,474,676 +0.26(+2.71%)
Jun 17, 2016 9.618 9.748 9.530 9.670 3,149,205 +0.09(+0.91%)
Jun 16, 2016 9.574 9.622 9.461 9.583 1,274,479 -0.08(-0.81%)
Jun 15, 2016 9.722 9.748 9.635 9.661 1,107,864 -0.01(-0.09%)
Jun 14, 2016 9.600 9.731 9.574 9.670 1,047,524 +0.00(+0.00%)
Jun 13, 2016 9.827 9.844 9.618 9.670 1,765,315 -0.24(-2.38%)
Jun 10, 2016 10.03 10.08 9.888 9.905 1,085,710 -0.28(-2.74%)
Jun 09, 2016 10.09 10.25 10.02 10.18 1,348,683 -0.01(-0.09%)
Jun 08, 2016 9.984 10.19 9.984 10.19 1,733,126 +0.22(+2.19%)
Jun 07, 2016 9.748 9.975 9.731 9.975 1,553,180 +0.24(+2.51%)
Jun 06, 2016 9.609 9.748 9.557 9.731 891,199 +0.17(+1.73%)
Jun 03, 2016 9.679 9.714 9.500 9.565 716,741 -0.09(-0.90%)
Jun 02, 2016 9.679 9.705 9.578 9.653 1,436,894 +0.07(+0.73%)
Jun 01, 2016 9.522 9.600 9.456 9.583 900,328 -0.02(-0.18%)
May 31, 2016 9.539 9.609 9.513 9.600 892,262 +0.04(+0.46%)
May 27, 2016 9.513 9.557 9.557 9.557 602,440 +0.03(+0.27%)
May 26, 2016 9.696 9.714 9.522 9.530 741,220 -0.14(-1.44%)
May 25, 2016 9.591 9.700 9.539 9.670 1,531,073 +0.12(+1.28%)
May 24, 2016 9.391 9.557 9.330 9.548 1,583,902 +0.24(+2.62%)
May 23, 2016 9.068 9.365 9.007 9.304 1,734,909 +0.24(+2.69%)
May 20, 2016 9.112 9.155 9.025 9.060 1,149,240 -0.02(-0.19%)
May 19, 2016 9.077 9.121 8.964 9.077 762,321 -0.07(-0.76%)
May 18, 2016 9.182 9.251 9.033 9.147 1,261,288 -0.10(-1.13%)
May 17, 2016 9.339 9.408 9.199 9.251 1,576,168 -0.10(-1.03%)
May 16, 2016 9.286 9.435 9.286 9.347 690,749 +0.10(+1.13%)
May 13, 2016 9.339 9.408 9.203 9.243 699,607 -0.10(-1.03%)
May 12, 2016 9.435 9.504 9.199 9.339 1,556,414 -0.05(-0.56%)
May 11, 2016 9.208 9.426 9.190 9.391 2,413,030 +0.18(+1.99%)
May 10, 2016 9.086 9.251 9.068 9.208 1,048,803 +0.15(+1.64%)
May 09, 2016 9.094 9.147 9.016 9.060 625,868 -0.01(-0.10%)
May 06, 2016 9.007 9.094 8.929 9.068 1,039,390 +0.05(+0.58%)
May 05, 2016 9.155 9.190 8.999 9.016 1,025,425 -0.08(-0.86%)
May 04, 2016 9.207 9.246 9.025 9.094 1,201,511 -0.18(-1.97%)
May 03, 2016 9.407 9.416 9.168 9.277 880,232 -0.20(-2.11%)
May 02, 2016 9.355 9.494 9.259 9.477 1,274,688 +0.13(+1.40%)
Apr 29, 2016 9.477 9.503 9.259 9.346 1,585,240 -0.17(-1.83%)
Apr 28, 2016 9.416 9.677 9.338 9.520 3,471,510 +0.10(+1.01%)
Apr 27, 2016 9.225 9.494 9.064 9.425 3,826,673 +0.23(+2.55%)
Apr 26, 2016 8.973 9.259 8.933 9.190 3,549,268 +0.30(+3.42%)
Apr 25, 2016 9.086 9.103 8.851 8.886 2,156,418 -0.21(-2.29%)
Apr 22, 2016 8.990 9.116 8.990 9.094 1,384,252 +0.09(+0.97%)
Apr 21, 2016 8.981 9.138 8.955 9.007 917,065 +0.02(+0.19%)
Apr 20, 2016 9.103 9.103 8.973 8.990 1,278,908 -0.09(-0.96%)
Apr 19, 2016 8.973 9.172 8.959 9.077 1,684,651 +0.15(+1.66%)
Apr 18, 2016 8.773 8.973 8.720 8.929 1,286,800 +0.13(+1.48%)
Apr 15, 2016 8.755 8.816 8.712 8.799 956,168 +0.03(+0.40%)
Apr 14, 2016 8.833 8.859 8.746 8.764 1,590,651 -0.06(-0.69%)
Apr 13, 2016 8.712 8.833 8.625 8.825 1,238,205 +0.13(+1.50%)
Apr 12, 2016 8.460 8.720 8.442 8.694 1,399,337 +0.23(+2.77%)
Apr 11, 2016 8.425 8.542 8.399 8.460 1,227,688 +0.08(+0.93%)
Apr 08, 2016 8.442 8.529 8.347 8.381 586,588 +0.01(+0.10%)
Apr 07, 2016 8.338 8.420 8.303 8.373 1,216,325 -0.07(-0.82%)
Apr 06, 2016 8.381 8.451 8.307 8.442 1,254,995 +0.08(+0.94%)
Apr 05, 2016 8.529 8.555 8.364 8.364 1,369,630 -0.26(-3.02%)
Apr 04, 2016 8.807 8.838 8.612 8.625 1,556,257 -0.17(-1.98%)
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.