Mueller Water Products Inc Class A (MWA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
434.393 |
0,25%
|
21,66
|
21,66
|
21,98
|
21,90
|
| 17/09/2026 |
587.411 |
-3,83%
|
22,48
|
21,77
|
22,48
|
21,85
|
| 16/09/2026 |
389.572 |
-0,09%
|
23,03
|
22,60
|
23,59
|
22,74
|
| 15/09/2026 |
624.521 |
-1,17%
|
23,07
|
22,68
|
23,24
|
22,81
|
| 14/09/2026 |
563.841 |
-3,63%
|
23,87
|
22,975
|
23,87
|
23,08
|
| 11/09/2026 |
476.076 |
1,06%
|
24,6729
|
23,77
|
24,6729
|
23,94
|
| 10/09/2026 |
438.868 |
-1,25%
|
23,55
|
23,35
|
23,875
|
23,69
|
| 09/09/2026 |
620.183 |
0,97%
|
23,60
|
23,59
|
24,095
|
23,99
|
| 08/09/2026 |
224.281 |
-0,71%
|
23,67
|
23,67
|
24,04
|
23,76
|
| 04/09/2026 |
228.566 |
0,23%
|
23,6001
|
23,6001
|
24,15
|
23,95
|
| 03/09/2026 |
398.466 |
0,34%
|
24,09
|
23,81
|
24,2199
|
23,90
|
| 02/09/2026 |
402.584 |
1,08%
|
23,94
|
23,50
|
24,06
|
23,82
|
| 01/09/2026 |
375.478 |
-2,34%
|
24,60
|
23,54
|
24,60
|
23,57
|
| 31/08/2026 |
277.998 |
-0,94%
|
24,49
|
24,04
|
24,60
|
24,14
|
| 28/08/2026 |
235.899 |
-1,50%
|
24,80
|
24,225
|
24,91
|
24,38
|
| 27/08/2026 |
457.211 |
-2,18%
|
25,50
|
24,59
|
25,50
|
24,72
|
| 26/08/2026 |
259.879 |
1,12%
|
24,94
|
24,89
|
25,275
|
25,27
|
| 25/08/2026 |
299.205 |
-0,84%
|
25,8112
|
24,79
|
25,8112
|
24,94
|
| 24/08/2026 |
387.681 |
0,84%
|
25,03
|
24,89
|
25,30
|
25,15
|
| 21/08/2026 |
276.992 |
-0,72%
|
25,00
|
24,93
|
25,34
|
24,94
|
| 20/08/2026 |
204.273 |
-0,73%
|
25,29
|
24,905
|
25,305
|
25,13
|
| 19/08/2026 |
336.248 |
1,55%
|
25,06
|
24,43
|
25,32
|
25,29
|
| 18/08/2026 |
363.177 |
-1,07%
|
24,8605
|
24,74
|
25,0467
|
24,91
|
| 17/08/2026 |
391.429 |
-1,41%
|
25,68
|
25,17
|
25,76
|
25,17
|
| 14/08/2026 |
204.744 |
0,12%
|
25,60
|
25,3338
|
25,61
|
25,54
|
| 13/08/2026 |
353.690 |
-2,52%
|
26,43
|
25,46
|
26,43
|
25,51
|
| 12/08/2026 |
342.360 |
-0,32%
|
27,63
|
25,80
|
27,63
|
26,17
|
| 11/08/2026 |
253.759 |
0,46%
|
26,17
|
26,07
|
26,46
|
26,22
|
| 10/08/2026 |
332.382 |
-2,16%
|
26,60
|
25,985
|
26,6318
|
26,08
|
| 07/08/2026 |
424.816 |
-1,50%
|
27,01
|
26,57
|
27,16
|
26,66
|
| 06/08/2026 |
705.525 |
2,61%
|
26,30
|
26,30
|
28,9207
|
27,09
|
| 05/08/2026 |
488.974 |
-0,90%
|
26,51
|
26,22
|
26,735
|
26,41
|
| 04/08/2026 |
430.801 |
2,99%
|
25,7601
|
25,715
|
26,62
|
26,60
|
| 03/08/2026 |
405.262 |
2,18%
|
25,50
|
25,50
|
25,95
|
25,79
|
| 31/07/2026 |
398.868 |
1,16%
|
25,455
|
25,105
|
25,38
|
25,24
|
| 30/07/2026 |
400.834 |
-0,80%
|
25,1957
|
24,83
|
25,51
|
24,95
|
| 29/07/2026 |
516.376 |
-3,03%
|
25,66
|
24,985
|
25,82
|
25,17
|
| 28/07/2026 |
482.221 |
3,18%
|
25,87
|
25,33
|
26,14
|
25,91
|
| 27/07/2026 |
400.506 |
0,42%
|
25,21
|
24,95
|
25,49
|
25,16
|
| 24/07/2026 |
264.875 |
0,66%
|
24,88
|
24,88
|
25,33
|
25,03
|
| 23/07/2026 |
317.806 |
-0,06%
|
24,89
|
24,60
|
25,0755
|
24,88
|
| 22/07/2026 |
337.902 |
0,24%
|
24,83
|
24,725
|
25,14
|
24,89
|
| 21/07/2026 |
337.263 |
-1,00%
|
25,09
|
24,76
|
25,39
|
24,83
|
| 20/07/2026 |
295.468 |
-1,55%
|
25,78
|
24,885
|
25,78
|
25,06
|
| 17/07/2026 |
460.498 |
-1,62%
|
25,94
|
25,46
|
26,26
|
25,46
|
| 16/07/2026 |
465.920 |
4,12%
|
24,94
|
24,67
|
25,95
|
25,94
|
| 15/07/2026 |
363.929 |
0,69%
|
24,71
|
24,50
|
24,875
|
24,87
|
| 14/07/2026 |
351.276 |
0,43%
|
25,10
|
24,54
|
25,10
|
24,70
|
| 13/07/2026 |
483.168 |
-1,22%
|
25,00
|
24,37
|
25,15
|
24,60
|
| 10/07/2026 |
392.264 |
0,04%
|
24,91
|
24,772
|
25,2228
|
24,92
|
| 09/07/2026 |
364.334 |
0,65%
|
24,80
|
24,80
|
25,15
|
24,91
|
| 08/07/2026 |
478.485 |
-1,49%
|
25,60
|
24,67
|
25,60
|
24,75
|
| 07/07/2026 |
344.620 |
-1,01%
|
25,35
|
24,935
|
25,8121
|
25,10
|
| 06/07/2026 |
373.764 |
1,50%
|
25,22
|
24,77
|
25,355
|
25,35
|
| 02/07/2026 |
363.109 |
-0,52%
|
25,17
|
24,745
|
25,395
|
24,97
|
| 01/07/2026 |
306.773 |
-2,63%
|
25,83
|
25,09
|
26,30
|
25,11
|
| 30/06/2026 |
482.913 |
-1,03%
|
25,95
|
25,495
|
25,96
|
25,83
|
| 29/06/2026 |
477.067 |
-2,17%
|
26,96
|
26,10
|
26,96
|
26,10
|
| 26/06/2026 |
534.820 |
-0,93%
|
27,11
|
26,64
|
27,11
|
26,70
|
| 25/06/2026 |
451.206 |
2,82%
|
26,43
|
26,31
|
27,41
|
26,98
|
| 24/06/2026 |
713.410 |
2,38%
|
25,80
|
25,60
|
26,81
|
26,23
|
| 23/06/2026 |
283.382 |
-0,87%
|
25,41
|
25,405
|
26,02
|
25,63
|
| 18/06/2026 |
351.566 |
1,91%
|
25,74
|
25,74
|
26,40
|
25,89
|
| 17/06/2026 |
314.582 |
-2,23%
|
26,43
|
25,46
|
26,44
|
25,65
|
| 16/06/2026 |
306.682 |
1,65%
|
25,79
|
25,79
|
26,33
|
26,23
|
| 15/06/2026 |
250.842 |
-0,21%
|
26,64
|
25,75
|
26,64
|
25,79
|
| 12/06/2026 |
281.373 |
0,78%
|
25,94
|
25,74
|
26,105
|
25,82
|
| 11/06/2026 |
297.723 |
-0,18%
|
25,90
|
25,36
|
25,95
|
25,62
|
| 10/06/2026 |
472.397 |
-1,67%
|
26,19
|
25,50
|
26,3199
|
25,63
|
| 09/06/2026 |
461.987 |
2,92%
|
25,59
|
25,49
|
26,29
|
26,12
|
| 08/06/2026 |
298.135 |
0,30%
|
25,59
|
25,36
|
25,71
|
25,37
|
| 05/06/2026 |
334.700 |
0,98%
|
25,20
|
25,125
|
25,6264
|
25,33
|
| 04/06/2026 |
300.171 |
-0,50%
|
25,47
|
24,99
|
25,48
|
25,09
|
| 03/06/2026 |
417.782 |
0,30%
|
25,16
|
24,81
|
25,20
|
25,18
|
| 02/06/2026 |
470.114 |
1,58%
|
25,00
|
24,65
|
25,11
|
25,08
|
| 01/06/2026 |
1.028.370 |
-2,14%
|
25,08
|
24,18
|
25,08
|
24,67
|
| 29/05/2026 |
462.709 |
-0,63%
|
26,3028
|
25,18
|
26,3028
|
25,21
|
| 28/05/2026 |
715.015 |
-1,21%
|
25,61
|
25,065
|
25,735
|
25,36
|
| 27/05/2026 |
465.735 |
-0,43%
|
25,99
|
25,56
|
25,99
|
25,67
|
| 26/05/2026 |
399.392 |
1,86%
|
25,65
|
25,37
|
25,80
|
25,78
|
| 22/05/2026 |
368.768 |
0,76%
|
25,16
|
24,95
|
25,60
|
25,31
|
| 21/05/2026 |
468.588 |
-1,22%
|
25,54
|
24,93
|
25,54
|
25,12
|
| 20/05/2026 |
413.933 |
1,72%
|
25,18
|
24,86
|
25,51
|
25,43
|
| 19/05/2026 |
297.489 |
-2,82%
|
25,98
|
24,995
|
25,98
|
25,00
|
| 18/05/2026 |
586.302 |
0,82%
|
25,66
|
25,00
|
25,945
|
25,72
|
| 15/05/2026 |
549.185 |
-1,16%
|
25,73
|
25,505
|
26,055
|
25,51
|
| 14/05/2026 |
465.313 |
1,65%
|
25,69
|
25,47
|
25,96
|
25,86
|
| 13/05/2026 |
416.238 |
0,32%
|
25,30
|
25,10
|
25,52
|
25,44
|
| 12/05/2026 |
466.647 |
-1,97%
|
25,85
|
25,29
|
25,9722
|
25,36
|
| 11/05/2026 |
286.500 |
-1,71%
|
26,30
|
25,84
|
26,46
|
25,85
|
| 08/05/2026 |
336.766 |
-1,90%
|
27,00
|
26,30
|
27,16
|
26,30
|
| 07/05/2026 |
488.793 |
-0,92%
|
27,41
|
26,87
|
27,80
|
26,89
|
| 06/05/2026 |
711.363 |
-1,56%
|
27,55
|
26,71
|
28,1599
|
27,14
|
| 05/05/2026 |
382.866 |
1,18%
|
27,50
|
27,35
|
27,84
|
27,55
|
| 04/05/2026 |
410.112 |
-0,66%
|
27,39
|
26,955
|
27,605
|
27,23
|
| 01/05/2026 |
441.968 |
-1,79%
|
28,23
|
27,31
|
28,23
|
27,39
|
| 30/04/2026 |
263.084 |
0,70%
|
27,70
|
27,39
|
27,9399
|
27,89
|
| 29/04/2026 |
321.121 |
-1,49%
|
28,21
|
27,525
|
28,21
|
27,70
|
| 28/04/2026 |
222.777 |
-0,81%
|
28,435
|
27,78
|
28,50
|
28,12
|
| 27/04/2026 |
39.937 |
0,16%
|
28,16
|
27,92
|
28,45
|
28,35
|
