Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Water Products (NY: MWA )

21.06 -0.23 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2013 7.363 7.405 7.286 7.320 711,004 -0.02(-0.23%)
Nov 27, 2013 7.142 7.346 7.142 7.337 1,387,508 +0.18(+2.49%)
Nov 26, 2013 7.507 7.609 7.150 7.159 3,155,093 -0.37(-4.86%)
Nov 25, 2013 7.686 7.737 7.499 7.524 1,112,615 -0.14(-1.88%)
Nov 22, 2013 7.686 7.703 7.516 7.669 1,094,009 +0.02(+0.22%)
Nov 21, 2013 7.473 7.669 7.439 7.652 1,116,935 +0.20(+2.74%)
Nov 20, 2013 7.541 7.597 7.439 7.448 1,657,957 -0.09(-1.13%)
Nov 19, 2013 7.694 7.737 7.524 7.533 726,555 -0.18(-2.32%)
Nov 18, 2013 7.873 7.898 7.694 7.711 1,178,025 -0.10(-1.31%)
Nov 15, 2013 7.686 7.839 7.601 7.813 1,927,702 +0.13(+1.66%)
Nov 14, 2013 7.499 7.737 7.499 7.686 2,012,962 +0.20(+2.73%)
Nov 12, 2013 7.295 7.499 7.278 7.482 5,202,681 +0.15(+2.09%)
Nov 11, 2013 7.397 7.439 7.269 7.329 2,130,586 +0.19(+2.62%)
Nov 08, 2013 7.159 7.261 7.099 7.142 1,044,719 -0.01(-0.12%)
Nov 07, 2013 7.397 7.439 7.150 7.150 1,181,123 -0.19(-2.55%)
Nov 06, 2013 7.473 7.507 7.329 7.337 954,307 -0.06(-0.83%)
Nov 05, 2013 7.415 7.458 7.339 7.398 1,751,907 -0.02(-0.23%)
Nov 04, 2013 7.509 7.509 7.343 7.415 2,176,018 -0.04(-0.57%)
Nov 01, 2013 7.297 7.483 7.246 7.458 1,886,125 +0.19(+2.57%)
Oct 31, 2013 7.322 7.398 7.220 7.271 1,832,165 -0.01(-0.12%)
Oct 30, 2013 7.101 7.585 7.093 7.280 3,775,512 +0.31(+4.51%)
Oct 29, 2013 7.008 7.059 6.847 6.966 1,634,474 -0.01(-0.12%)
Oct 28, 2013 7.076 7.076 6.923 6.974 1,387,400 -0.12(-1.67%)
Oct 25, 2013 6.983 7.093 6.940 7.093 786,164 +0.15(+2.20%)
Oct 24, 2013 6.966 6.991 6.864 6.940 839,045 -0.01(-0.12%)
Oct 23, 2013 7.042 7.076 6.894 6.949 716,801 -0.13(-1.80%)
Oct 22, 2013 7.008 7.110 6.957 7.076 1,362,908 +0.12(+1.71%)
Oct 21, 2013 6.898 6.966 6.855 6.957 1,245,361 +0.05(+0.74%)
Oct 18, 2013 6.915 6.915 6.838 6.906 1,323,690 +0.06(+0.87%)
Oct 17, 2013 6.762 6.847 6.745 6.847 1,706,139 +0.06(+0.87%)
Oct 16, 2013 6.771 6.830 6.673 6.787 1,430,735 +0.05(+0.76%)
Oct 15, 2013 6.787 6.817 6.694 6.737 623,250 -0.09(-1.37%)
Oct 14, 2013 6.804 6.830 6.711 6.830 658,199 +0.00(+0.00%)
Oct 11, 2013 6.694 6.847 6.639 6.830 896,728 +0.11(+1.64%)
Oct 10, 2013 6.541 6.728 6.474 6.720 808,746 +0.29(+4.49%)
Oct 09, 2013 6.575 6.609 6.314 6.431 1,390,070 -0.09(-1.43%)
Oct 08, 2013 6.601 6.711 6.465 6.524 1,191,786 -0.09(-1.41%)
Oct 07, 2013 6.686 6.711 6.609 6.618 532,517 -0.14(-2.13%)
Oct 04, 2013 6.762 6.830 6.720 6.762 575,478 +0.00(+0.00%)
Oct 03, 2013 6.864 6.898 6.677 6.762 937,929 -0.10(-1.48%)
Oct 02, 2013 6.872 6.906 6.787 6.864 856,540 -0.06(-0.86%)
Oct 01, 2013 6.762 6.949 6.762 6.923 950,333 +0.14(+2.00%)
Sep 27, 2013 6.745 6.830 6.729 6.787 750,384 +0.00(+0.00%)
Sep 26, 2013 6.804 6.906 6.779 6.787 990,803 +0.00(+0.00%)
Sep 25, 2013 6.932 6.957 6.745 6.787 1,772,085 -0.11(-1.60%)
Sep 24, 2013 6.940 7.000 6.821 6.898 840,794 -0.03(-0.49%)
Sep 23, 2013 6.906 6.949 6.787 6.932 890,312 +0.04(+0.62%)
Sep 20, 2013 7.017 7.017 6.855 6.889 2,841,685 -0.07(-0.98%)
Sep 19, 2013 7.084 7.093 6.911 6.957 1,068,626 -0.13(-1.80%)
Sep 18, 2013 6.771 7.084 6.732 7.084 2,027,840 +0.31(+4.51%)
Sep 17, 2013 6.745 6.787 6.652 6.779 748,386 +0.02(+0.25%)
Sep 16, 2013 6.745 6.787 6.703 6.762 1,044,595 +0.12(+1.79%)
Sep 13, 2013 6.652 6.745 6.575 6.643 800,442 +0.03(+0.51%)
Sep 12, 2013 6.813 6.847 6.592 6.609 1,031,738 -0.20(-2.87%)
Sep 11, 2013 6.771 6.847 6.754 6.804 1,079,551 +0.03(+0.38%)
Sep 10, 2013 6.728 6.804 6.660 6.779 1,353,632 +0.08(+1.27%)
Sep 09, 2013 6.626 6.694 6.584 6.694 1,807,411 +0.12(+1.81%)
Sep 06, 2013 6.652 6.660 6.499 6.575 1,065,239 -0.02(-0.26%)
Sep 05, 2013 6.524 6.592 6.474 6.592 1,296,463 +0.09(+1.44%)
Sep 04, 2013 6.448 6.580 6.448 6.499 1,666,509 +0.11(+1.73%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.