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 )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 8.862 8.880 8.737 8.737 691,667 -0.12(-1.31%)
Apr 27, 2018 8.871 8.943 8.836 8.853 1,247,289 -0.02(-0.20%)
Apr 26, 2018 8.970 8.970 8.813 8.871 660,767 -0.09(-1.00%)
Apr 25, 2018 8.925 9.023 8.871 8.961 960,557 +0.03(+0.30%)
Apr 24, 2018 9.166 9.193 8.827 8.934 1,140,957 -0.17(-1.86%)
Apr 23, 2018 9.148 9.228 9.094 9.103 580,372 -0.03(-0.29%)
Apr 20, 2018 9.300 9.416 9.094 9.130 1,262,300 -0.21(-2.20%)
Apr 19, 2018 9.318 9.437 9.273 9.335 949,775 -0.02(-0.19%)
Apr 18, 2018 9.585 9.594 9.344 9.353 1,919,105 -0.21(-2.15%)
Apr 17, 2018 9.559 9.639 9.532 9.559 824,946 +0.08(+0.85%)
Apr 16, 2018 9.478 9.559 9.434 9.478 670,881 +0.07(+0.76%)
Apr 13, 2018 9.478 9.523 9.380 9.407 629,215 -0.04(-0.38%)
Apr 12, 2018 9.434 9.496 9.394 9.443 504,825 +0.04(+0.38%)
Apr 11, 2018 9.344 9.443 9.309 9.407 663,718 +0.01(+0.09%)
Apr 10, 2018 9.380 9.460 9.335 9.398 1,044,581 +0.15(+1.64%)
Apr 09, 2018 9.273 9.340 9.219 9.246 1,059,085 +0.04(+0.39%)
Apr 06, 2018 9.237 9.309 9.139 9.210 1,786,410 -0.06(-0.67%)
Apr 05, 2018 9.228 9.344 9.188 9.273 1,247,303 +0.12(+1.27%)
Apr 04, 2018 9.068 9.157 8.987 9.157 1,395,765 -0.06(-0.68%)
Apr 03, 2018 9.068 9.246 8.929 9.219 1,977,939 +0.16(+1.77%)
Apr 02, 2018 9.559 9.612 8.974 9.059 2,114,432 -0.64(-6.62%)
Mar 29, 2018 9.701 9.701 9.701 0 +0.00(+0.00%)
Mar 28, 2018 9.800 9.835 9.630 9.701 1,310,634 -0.08(-0.82%)
Mar 27, 2018 9.675 9.853 9.621 9.782 1,743,971 +0.11(+1.11%)
Mar 26, 2018 9.603 9.683 9.509 9.675 720,283 +0.21(+2.26%)
Mar 23, 2018 9.791 9.800 9.451 9.460 1,099,852 -0.29(-3.02%)
Mar 22, 2018 9.942 10.05 9.742 9.755 933,653 -0.27(-2.67%)
Mar 21, 2018 10.09 10.13 9.999 10.02 815,194 -0.08(-0.80%)
Mar 20, 2018 10.08 10.14 10.04 10.10 1,303,386 +0.04(+0.44%)
Mar 19, 2018 10.22 10.26 9.924 10.06 880,686 -0.22(-2.17%)
Mar 16, 2018 10.19 10.33 10.14 10.28 1,526,210 +0.12(+1.14%)
Mar 15, 2018 10.17 10.22 10.08 10.17 795,902 -0.01(-0.09%)
Mar 14, 2018 10.17 10.18 10.06 10.17 855,542 +0.05(+0.53%)
Mar 13, 2018 10.18 10.25 10.09 10.12 714,628 -0.04(-0.44%)
Mar 12, 2018 10.25 10.26 10.13 10.17 687,760 -0.08(-0.78%)
Mar 09, 2018 10.12 10.28 10.06 10.25 574,258 +0.21(+2.14%)
Mar 08, 2018 10.10 10.12 9.978 10.03 642,218 -0.02(-0.18%)
Mar 07, 2018 10.09 10.05 614,567 +0.14(+1.44%)
Mar 06, 2018 9.880 9.947 9.808 9.907 669,322 +0.09(+0.91%)
Mar 05, 2018 9.719 9.862 9.675 9.817 689,910 +0.01(+0.09%)
Mar 02, 2018 9.639 9.817 9.576 9.808 713,164 +0.11(+1.10%)
Mar 01, 2018 9.800 9.898 9.617 9.701 997,656 -0.12(-1.18%)
Feb 28, 2018 10.15 10.18 9.817 9.817 1,093,742 -0.32(-3.17%)
Feb 27, 2018 10.31 10.35 10.14 10.14 917,534 -0.13(-1.30%)
Feb 26, 2018 10.11 10.27 10.09 10.27 755,435 +0.19(+1.86%)
Feb 23, 2018 10.02 10.11 9.996 10.09 877,387 +0.13(+1.35%)
Feb 22, 2018 9.951 664,142 +0.02(+0.18%)
Feb 21, 2018 10.00 10.12 9.933 9.933 1,353,168 -0.04(-0.45%)
Feb 20, 2018 9.960 10.11 9.898 9.978 1,107,778 -0.04(-0.44%)
Feb 16, 2018 10.02 10.02 10.02 0 +0.02(+0.18%)
Feb 15, 2018 10.02 10.04 9.933 10.00 1,231,913 +0.05(+0.54%)
Feb 14, 2018 9.746 9.984 9.746 9.951 758,957 +0.12(+1.18%)
Feb 13, 2018 9.773 9.862 9.701 9.835 923,961 +0.03(+0.27%)
Feb 12, 2018 9.746 9.907 9.657 9.808 1,180,942 +0.11(+1.10%)
Feb 09, 2018 9.898 9.924 9.443 9.701 2,383,337 -0.12(-1.18%)
Feb 08, 2018 9.871 9.960 9.737 9.817 2,083,844 -0.03(-0.27%)
Feb 07, 2018 9.826 9.862 9.782 9.844 1,474,369 -0.01(-0.09%)
Feb 06, 2018 9.658 9.977 9.595 9.853 2,581,725 -0.04(-0.45%)
Feb 05, 2018 10.00 10.13 9.746 9.897 1,776,280 -0.19(-1.85%)
Feb 02, 2018 9.951 10.17 9.364 10.08 3,859,147 -0.28(-2.74%)
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.