Mueller Water Products Inc Class A (MWA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
229.316 |
1,14%
|
24,54
|
24,54
|
24,96
|
24,95
|
| 08/07/2025 |
355.106 |
1,07%
|
24,822
|
24,275
|
24,905
|
24,67
|
| 07/07/2025 |
301.605 |
-1,53%
|
24,79
|
24,275
|
24,81
|
24,41
|
| 04/07/2025 |
177.015 |
2,43%
|
24,705
|
24,555
|
25,2499
|
24,79
|
| 03/07/2025 |
176.970 |
0,57%
|
24,38
|
24,35
|
25,10
|
24,775
|
| 02/07/2025 |
233.919 |
0,82%
|
23,96
|
23,80
|
25,08
|
24,65
|
| 01/07/2025 |
305.767 |
1,71%
|
24,43
|
23,80
|
24,83
|
24,45
|
| 30/06/2025 |
422.951 |
-0,29%
|
24,35
|
24,015
|
24,50
|
24,04
|
| 27/06/2025 |
504.347 |
-0,47%
|
23,805
|
23,77
|
24,79
|
24,11
|
| 26/06/2025 |
458.945 |
2,45%
|
24,06
|
23,625
|
24,285
|
24,26
|
| 25/06/2025 |
388.792 |
-1,58%
|
23,85
|
23,30
|
24,20
|
23,68
|
| 24/06/2025 |
347.206 |
1,48%
|
23,21
|
23,12
|
24,20
|
24,06
|
| 23/06/2025 |
489.270 |
1,63%
|
23,33
|
23,12
|
23,71
|
23,71
|
| 20/06/2025 |
516.382 |
-0,21%
|
23,39
|
23,14
|
23,67
|
23,33
|
| 19/06/2025 |
705.679 |
-0,60%
|
23,37
|
23,28
|
23,67
|
23,39
|
| 18/06/2025 |
668.593 |
-0,13%
|
23,25
|
23,15
|
23,71
|
23,395
|
| 17/06/2025 |
638.859 |
-0,09%
|
23,61
|
22,1851
|
23,76
|
23,42
|
| 16/06/2025 |
697.550 |
1,21%
|
23,545
|
23,26
|
23,76
|
23,44
|
| 13/06/2025 |
684.518 |
-2,89%
|
23,92
|
23,03
|
24,04
|
23,16
|
| 12/06/2025 |
469.325 |
-1,04%
|
24,695
|
23,71
|
24,695
|
23,85
|
| 11/06/2025 |
576.632 |
-1,91%
|
24,61
|
24,025
|
24,76
|
24,10
|
| 10/06/2025 |
349.467 |
-0,08%
|
24,76
|
24,40
|
24,835
|
24,57
|
| 09/06/2025 |
342.834 |
-0,16%
|
24,73
|
24,58
|
24,835
|
24,59
|
| 06/06/2025 |
364.750 |
1,07%
|
24,20
|
24,115
|
24,75
|
24,63
|
| 05/06/2025 |
437.625 |
0,25%
|
24,71
|
24,1174
|
24,85
|
24,37
|
| 04/06/2025 |
451.233 |
-0,94%
|
24,45
|
24,24
|
24,85
|
24,31
|
| 03/06/2025 |
1.004.131 |
1,03%
|
24,49
|
24,175
|
25,11
|
24,54
|
| 02/06/2025 |
636.374 |
-0,98%
|
24,53
|
24,175
|
24,62
|
24,29
|
| 30/05/2025 |
344.186 |
-0,22%
|
24,55
|
24,37
|
24,77
|
24,53
|
| 29/05/2025 |
300.484 |
-0,04%
|
25,08
|
23,85
|
25,11
|
24,57
|
| 28/05/2025 |
335.549 |
-1,92%
|
24,71
|
24,43
|
25,25
|
24,58
|
| 27/05/2025 |
526.486 |
1,99%
|
24,71
|
24,535
|
25,075
|
25,06
|
| 23/05/2025 |
372.351 |
0,61%
|
24,56
|
23,82
|
24,61
|
24,57
|
| 22/05/2025 |
497.057 |
-0,73%
|
24,91
|
24,33
|
25,085
|
24,42
|
| 21/05/2025 |
370.361 |
-2,73%
|
25,57
|
24,545
|
25,66
|
24,60
|
| 20/05/2025 |
523.789 |
-1,13%
|
25,34
|
25,20
|
25,66
|
25,29
|
| 19/05/2025 |
284.017 |
-0,16%
|
25,325
|
25,28
|
25,61
|
25,58
|
| 16/05/2025 |
532.360 |
1,67%
|
25,19
|
25,00
|
25,69
|
25,62
|
| 15/05/2025 |
388.800 |
0,24%
|
25,79
|
25,00
|
25,76
|
25,20
|
| 14/05/2025 |
579.977 |
-3,12%
|
25,55
|
25,12
|
26,28
|
25,14
|
| 13/05/2025 |
659.549 |
2,17%
|
25,56
|
24,865
|
26,28
|
25,95
|
| 12/05/2025 |
604.256 |
3,96%
|
25,40
|
24,865
|
25,66
|
25,40
|
| 09/05/2025 |
917.267 |
-0,97%
|
24,17
|
23,92
|
25,25
|
24,433
|
| 08/05/2025 |
2.378.401 |
4,65%
|
25,47
|
23,55
|
25,58
|
24,74
|
| 07/05/2025 |
2.126.978 |
-6,64%
|
27,05
|
23,55
|
27,14
|
23,64
|
| 06/05/2025 |
1.841.396 |
-6,36%
|
26,80
|
24,83
|
27,55
|
25,32
|
| 05/05/2025 |
793.510 |
-0,63%
|
27,56
|
26,71
|
27,56
|
27,04
|
| 02/05/2025 |
467.460 |
2,45%
|
26,435
|
26,18
|
27,56
|
27,21
|
| 01/05/2025 |
464.847 |
1,22%
|
25,85
|
25,39
|
26,96
|
26,56
|
| 30/04/2025 |
416.436 |
0,34%
|
26,00
|
25,39
|
26,36
|
26,24
|
| 29/04/2025 |
437.310 |
0,58%
|
25,99
|
25,66
|
26,45
|
26,14
|
| 28/04/2025 |
432.743 |
-0,80%
|
25,96
|
25,735
|
26,45
|
25,99
|
| 25/04/2025 |
303.091 |
-0,91%
|
25,735
|
25,59
|
26,46
|
26,20
|
| 24/04/2025 |
486.350 |
2,48%
|
25,83
|
25,59
|
26,46
|
26,44
|
| 23/04/2025 |
515.320 |
2,58%
|
24,77
|
24,70
|
26,43
|
25,80
|
| 22/04/2025 |
469.977 |
3,93%
|
24,49
|
24,0417
|
25,27
|
25,15
|
| 21/04/2025 |
828.916 |
-3,28%
|
24,92
|
24,0417
|
24,92
|
24,20
|
| 17/04/2025 |
927.653 |
-0,16%
|
24,70
|
24,61
|
25,515
|
25,02
|
| 16/04/2025 |
875.787 |
0,85%
|
24,85
|
24,61
|
25,22
|
25,06
|
| 15/04/2025 |
394.146 |
0,16%
|
24,85
|
24,70
|
25,199
|
24,85
|
| 14/04/2025 |
639.525 |
1,14%
|
24,00
|
24,345
|
24,96
|
24,81
|
| 11/04/2025 |
534.841 |
1,83%
|
24,00
|
23,68
|
24,575
|
24,53
|
| 10/04/2025 |
628.257 |
-3,06%
|
24,40
|
23,52
|
24,52
|
24,09
|
| 09/04/2025 |
719.848 |
8,87%
|
22,685
|
22,43
|
25,25
|
24,85
|
| 08/04/2025 |
813.109 |
-0,20%
|
23,39
|
22,545
|
24,025
|
22,82
|
| 07/04/2025 |
975.677 |
-1,85%
|
24,81
|
22,01
|
24,18
|
22,83
|
| 04/04/2025 |
1.033.356 |
-4,32%
|
24,81
|
22,71
|
23,88
|
23,26
|
| 03/04/2025 |
903.475 |
-6,82%
|
24,81
|
24,17
|
24,94
|
24,31
|
| 02/04/2025 |
519.458 |
1,52%
|
25,36
|
25,28
|
26,17
|
26,09
|
| 01/04/2025 |
522.976 |
1,10%
|
25,18
|
25,00
|
25,80
|
25,70
|
| 31/03/2025 |
870.386 |
-0,35%
|
25,21
|
24,92
|
25,5693
|
25,42
|
| 28/03/2025 |
794.515 |
-3,11%
|
26,38
|
25,3399
|
26,50
|
25,51
|
| 27/03/2025 |
1.209.923 |
-1,15%
|
26,42
|
25,95
|
26,69
|
26,33
|
| 26/03/2025 |
1.013.505 |
0,08%
|
26,545
|
26,40
|
27,02
|
26,62
|
| 25/03/2025 |
1.406.786 |
-4,25%
|
27,63
|
26,3802
|
27,73
|
26,60
|
| 24/03/2025 |
1.200.435 |
3,50%
|
27,15
|
27,14
|
27,79
|
27,78
|
| 21/03/2025 |
3.963.878 |
-3,04%
|
27,50
|
26,56
|
27,6467
|
26,84
|
| 20/03/2025 |
1.394.368 |
-1,98%
|
27,69
|
27,26
|
28,28
|
27,68
|
| 19/03/2025 |
1.093.269 |
1,77%
|
27,945
|
27,68
|
28,55
|
28,24
|
| 18/03/2025 |
1.497.741 |
-0,32%
|
27,62
|
27,51
|
28,28
|
27,75
|
| 17/03/2025 |
1.581.107 |
2,13%
|
27,00
|
27,00
|
28,24
|
27,83
|
| 14/03/2025 |
1.078.676 |
3,57%
|
26,595
|
26,57
|
27,307
|
27,25
|
| 13/03/2025 |
753.557 |
-1,72%
|
26,81
|
26,26
|
27,09
|
26,31
|
| 12/03/2025 |
1.177.323 |
0,94%
|
26,71
|
26,57
|
27,15
|
26,77
|
| 11/03/2025 |
1.810.867 |
-1,41%
|
26,955
|
25,89
|
27,085
|
26,52
|
| 10/03/2025 |
2.548.396 |
7,65%
|
25,775
|
25,575
|
27,27
|
26,90
|
| 07/03/2025 |
402.105 |
0,76%
|
24,81
|
24,24
|
25,17
|
25,05
|
| 06/03/2025 |
382.507 |
-1,00%
|
25,03
|
24,82
|
25,28
|
24,86
|
| 05/03/2025 |
521.322 |
1,25%
|
25,02
|
24,635
|
25,16
|
25,11
|
| 04/03/2025 |
526.950 |
-1,55%
|
25,02
|
24,455
|
25,32
|
24,80
|
| 03/03/2025 |
510.091 |
-2,17%
|
24,72
|
25,165
|
25,98
|
25,19
|
| 28/02/2025 |
443.414 |
1,54%
|
24,72
|
25,19
|
25,76
|
25,76
|
| 27/02/2025 |
775.430 |
-0,31%
|
24,72
|
25,22
|
25,77
|
25,37
|
| 26/02/2025 |
408.682 |
1,31%
|
24,72
|
25,04
|
25,71
|
25,45
|
| 25/02/2025 |
328.456 |
0,28%
|
24,72
|
24,63
|
25,305
|
25,12
|
| 24/02/2025 |
322.059 |
-1,05%
|
26,925
|
25,04
|
25,265
|
25,05
|
| 21/02/2025 |
373.837 |
-4,42%
|
26,925
|
25,24
|
26,88
|
25,315
|
| 20/02/2025 |
475.568 |
-1,05%
|
26,925
|
26,13
|
26,69
|
26,48
|
| 19/02/2025 |
372.967 |
-1,15%
|
26,925
|
26,7102
|
26,98
|
26,76
|
| 18/02/2025 |
422.175 |
0,71%
|
26,89
|
26,67
|
27,075
|
27,07
|
