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 )

21.29 +0.69 (+3.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jan 31, 2019 8.641 8.921 8.587 8.902 2,174,694 +0.24(+2.81%)
Jan 30, 2019 8.749 8.758 8.560 8.659 1,072,406 +0.00(+0.00%)
Jan 29, 2019 8.524 8.736 8.524 8.659 789,185 +0.19(+2.23%)
Jan 28, 2019 8.524 8.560 8.389 8.470 1,233,940 -0.17(-1.98%)
Jan 25, 2019 8.605 8.736 8.533 8.641 679,975 +0.14(+1.70%)
Jan 24, 2019 8.434 8.596 8.416 8.497 2,739,564 +0.07(+0.86%)
Jan 23, 2019 8.470 8.515 8.344 8.425 2,231,714 +0.01(+0.11%)
Jan 22, 2019 8.677 8.682 8.335 8.416 2,258,491 -0.35(-4.01%)
Jan 18, 2019 8.695 8.772 8.583 8.767 786,516 +0.14(+1.67%)
Jan 17, 2019 8.596 8.668 8.515 8.623 996,935 -0.03(-0.31%)
Jan 16, 2019 8.515 8.655 8.479 8.650 807,290 +0.13(+1.48%)
Jan 15, 2019 8.551 8.551 8.416 8.524 459,322 -0.03(-0.32%)
Jan 14, 2019 8.587 8.619 8.497 8.551 576,549 -0.07(-0.84%)
Jan 11, 2019 8.569 8.641 8.488 8.623 626,594 +0.02(+0.21%)
Jan 10, 2019 8.443 8.614 8.281 8.605 548,102 +0.09(+1.06%)
Jan 09, 2019 8.443 8.542 8.407 8.515 427,533 +0.12(+1.39%)
Jan 08, 2019 8.371 8.443 8.326 8.398 612,338 +0.09(+1.08%)
Jan 07, 2019 8.272 8.335 8.128 8.308 751,213 +0.03(+0.33%)
Jan 04, 2019 8.263 8.362 8.164 8.281 850,662 +0.14(+1.66%)
Jan 03, 2019 8.209 8.272 8.037 8.146 771,467 -0.11(-1.31%)
Jan 02, 2019 8.046 8.308 7.974 8.254 857,584 +0.05(+0.66%)
Dec 31, 2018 8.281 8.281 7.992 8.200 980,398 -0.02(-0.22%)
Dec 28, 2018 8.299 8.407 8.083 8.218 1,086,384 -0.09(-1.08%)
Dec 27, 2018 7.920 8.317 7.884 8.308 1,730,552 +0.23(+2.79%)
Dec 26, 2018 7.839 8.101 7.632 8.083 1,059,282 +0.28(+3.58%)
Dec 24, 2018 8.092 8.092 7.794 7.803 540,140 -0.31(-3.78%)
Dec 21, 2018 8.182 8.245 8.055 8.110 2,297,067 -0.14(-1.64%)
Dec 20, 2018 8.173 8.335 8.101 8.245 1,517,163 +0.03(+0.33%)
Dec 19, 2018 8.488 8.560 8.164 8.218 1,006,258 -0.26(-3.08%)
Dec 18, 2018 8.551 8.605 8.420 8.479 895,012 -0.01(-0.11%)
Dec 17, 2018 8.812 8.839 8.452 8.488 1,106,918 -0.33(-3.78%)
Dec 14, 2018 8.930 9.047 8.803 8.821 643,241 -0.22(-2.39%)
Dec 13, 2018 9.182 9.182 9.011 9.038 778,050 -0.13(-1.38%)
Dec 12, 2018 9.173 9.290 9.119 9.164 629,062 +0.11(+1.19%)
Dec 11, 2018 9.209 9.276 9.011 9.056 975,886 -0.03(-0.30%)
Dec 10, 2018 9.011 9.263 8.957 9.083 2,254,141 +0.05(+0.60%)
Dec 07, 2018 9.209 9.299 8.975 9.029 1,090,380 -0.17(-1.86%)
Dec 06, 2018 8.993 9.209 8.912 9.200 1,074,878 +0.05(+0.59%)
Dec 04, 2018 9.596 9.614 9.074 9.146 1,127,669 -0.50(-5.14%)
Dec 03, 2018 9.641 9.650 9.470 9.641 783,880 +0.15(+1.61%)
Nov 30, 2018 9.272 9.488 9.272 9.488 959,312 +0.15(+1.64%)
Nov 29, 2018 9.506 9.551 9.236 9.335 1,249,926 -0.20(-2.08%)
Nov 28, 2018 9.524 9.596 9.353 9.533 1,221,366 +0.05(+0.47%)
Nov 27, 2018 9.605 9.659 9.416 9.488 709,501 -0.16(-1.68%)
Nov 26, 2018 9.479 9.677 9.479 9.650 1,475,232 +0.26(+2.78%)
Nov 23, 2018 9.326 9.493 9.317 9.389 415,509 -0.05(-0.48%)
Nov 21, 2018 9.434 9.434 9.434 0 +0.02(+0.19%)
Nov 20, 2018 9.551 9.668 9.389 9.416 1,040,091 -0.26(-2.70%)
Nov 19, 2018 9.921 9.984 9.659 9.677 464,084 -0.24(-2.45%)
Nov 16, 2018 9.804 9.930 9.777 9.921 1,237,983 +0.03(+0.27%)
Nov 15, 2018 9.614 9.894 9.569 9.894 849,110 +0.22(+2.23%)
Nov 14, 2018 9.894 9.934 9.623 9.677 1,368,982 -0.14(-1.47%)
Nov 13, 2018 9.885 10.06 9.768 9.822 602,885 -0.03(-0.27%)
Nov 12, 2018 10.18 10.19 9.831 9.849 928,785 -0.32(-3.10%)
Nov 09, 2018 10.40 10.44 10.13 10.16 735,798 -0.31(-2.93%)
Nov 08, 2018 10.46 10.60 10.42 10.47 1,697,826 -0.03(-0.26%)
Nov 07, 2018 10.34 10.60 10.25 10.50 2,049,308 +0.27(+2.63%)
Nov 06, 2018 10.10 10.49 9.609 10.23 2,987,155 +0.57(+5.85%)
Nov 05, 2018 9.609 9.842 9.609 9.663 592,483 +0.13(+1.41%)
Nov 02, 2018 9.492 9.614 9.430 9.528 2,096,719 +0.08(+0.85%)
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.