Mueller Water Products Inc Class A (MWA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
569.902 |
2,16%
|
25,41
|
25,185
|
25,816
|
25,58
|
| 29/11/2024 |
156.200 |
0,32%
|
24,98
|
24,98
|
25,245
|
25,04
|
| 28/11/2024 |
338.524 |
-1,19%
|
25,40
|
24,90
|
25,425
|
24,96
|
| 27/11/2024 |
319.815 |
-1,19%
|
25,41
|
24,90
|
25,4343
|
24,96
|
| 26/11/2024 |
522.057 |
-1,87%
|
25,63
|
25,105
|
26,01
|
25,26
|
| 25/11/2024 |
439.341 |
2,22%
|
25,08
|
25,08
|
26,01
|
25,74
|
| 22/11/2024 |
471.379 |
0,84%
|
24,995
|
24,79
|
25,47
|
25,18
|
| 21/11/2024 |
506.310 |
0,60%
|
25,01
|
24,25
|
25,17
|
24,97
|
| 20/11/2024 |
529.045 |
1,68%
|
24,14
|
24,00
|
24,86
|
24,82
|
| 19/11/2024 |
276.666 |
-0,08%
|
24,37
|
24,00
|
25,35
|
24,41
|
| 18/11/2024 |
2.428.238 |
0,49%
|
24,59
|
24,28
|
24,59
|
24,43
|
| 15/11/2024 |
344.643 |
-0,45%
|
25,025
|
24,27
|
25,155
|
24,31
|
| 14/11/2024 |
373.845 |
-2,36%
|
25,25
|
24,28
|
25,32
|
24,42
|
| 13/11/2024 |
395.688 |
-0,48%
|
25,79
|
24,99
|
25,97
|
25,01
|
| 12/11/2024 |
695.925 |
-3,24%
|
25,45
|
25,095
|
26,2787
|
25,13
|
| 11/11/2024 |
707.964 |
1,13%
|
25,628
|
25,585
|
26,2787
|
25,97
|
| 08/11/2024 |
1.033.215 |
6,85%
|
23,36
|
23,23
|
25,71
|
25,68
|
| 07/11/2024 |
1.047.129 |
0,54%
|
23,90
|
22,901
|
24,73
|
24,033
|
| 06/11/2024 |
836.272 |
5,64%
|
24,03
|
22,095
|
24,73
|
23,97
|
| 05/11/2024 |
291.656 |
%
|
21,86
|
22,095
|
22,69
|
22,69
|
| 04/11/2024 |
432.679 |
%
|
21,86
|
21,70
|
22,09
|
22,05
|
| 01/11/2024 |
255.922 |
%
|
21,74
|
21,6725
|
21,95
|
21,91
|
| 31/10/2024 |
253.583 |
%
|
21,86
|
21,59
|
22,11
|
21,59
|
| 30/10/2024 |
424.469 |
%
|
21,86
|
21,78
|
22,19
|
22,13
|
| 29/10/2024 |
253.302 |
%
|
21,645
|
21,73
|
22,08
|
21,88
|
| 28/10/2024 |
242.448 |
%
|
21,77
|
21,73
|
22,08
|
21,88
|
| 25/10/2024 |
190.225 |
%
|
21,98
|
21,65
|
22,04
|
21,69
|
| 24/10/2024 |
273.680 |
%
|
21,99
|
21,705
|
22,105
|
21,87
|
| 23/10/2024 |
420.047 |
%
|
22,21
|
22,03
|
22,235
|
22,07
|
| 22/10/2024 |
316.389 |
%
|
22,21
|
22,26
|
22,615
|
23,10
|
| 21/10/2024 |
280.118 |
%
|
22,555
|
22,26
|
22,615
|
22,26
|
| 18/10/2024 |
388.652 |
%
|
22,555
|
22,23
|
22,72
|
22,13
|
| 17/10/2024 |
374.777 |
%
|
22,645
|
22,23
|
22,72
|
22,54
|
| 16/10/2024 |
684.253 |
%
|
23,00
|
22,60
|
23,118
|
22,65
|
| 15/10/2024 |
533.229 |
%
|
22,925
|
22,79
|
23,10
|
22,90
|
| 14/10/2024 |
294.595 |
%
|
22,59
|
22,59
|
22,955
|
22,91
|
| 11/10/2024 |
398.445 |
%
|
22,055
|
21,53
|
22,02
|
22,36
|
| 10/10/2024 |
382.748 |
%
|
22,555
|
21,53
|
22,02
|
22,01
|
| 09/10/2024 |
510.948 |
%
|
22,555
|
21,97
|
22,45
|
22,15
|
| 08/10/2024 |
2.264.894 |
%
|
22,70
|
22,155
|
22,79
|
22,16
|
| 07/10/2024 |
1.458.507 |
%
|
21,955
|
21,9153
|
22,88
|
22,79
|
| 04/10/2024 |
924.971 |
%
|
21,99
|
21,3513
|
21,72
|
21,59
|
| 03/10/2024 |
293.996 |
%
|
21,38
|
21,24
|
21,51
|
21,49
|
| 02/10/2024 |
344.917 |
%
|
21,25
|
21,165
|
21,60
|
21,37
|
| 01/10/2024 |
315.232 |
%
|
21,575
|
21,165
|
21,60
|
21,37
|
| 30/09/2024 |
358.713 |
%
|
21,20
|
21,20
|
21,70
|
21,70
|
| 27/09/2024 |
254.860 |
%
|
21,29
|
21,12
|
21,39
|
20,8064
|
| 26/09/2024 |
272.922 |
%
|
21,225
|
20,955
|
21,185
|
21,07
|
| 25/09/2024 |
231.009 |
%
|
21,075
|
20,955
|
21,185
|
21,07
|
| 24/09/2024 |
583.820 |
%
|
21,32
|
20,99
|
21,33
|
21,24
|
| 23/09/2024 |
430.044 |
%
|
21,16
|
20,99
|
21,33
|
21,24
|
| 20/09/2024 |
434.703 |
%
|
21,16
|
20,91
|
21,21
|
21,06
|
| 19/09/2024 |
415.786 |
%
|
20,97
|
20,499
|
21,06
|
20,60
|
| 18/09/2024 |
578.282 |
%
|
20,60
|
20,50
|
20,82
|
20,58
|
| 17/09/2024 |
462.778 |
%
|
20,69
|
20,50
|
20,82
|
20,58
|
| 16/09/2024 |
352.327 |
%
|
20,335
|
20,16
|
20,47
|
20,39
|
| 13/09/2024 |
378.914 |
%
|
19,82
|
20,035
|
20,37
|
20,22
|
| 12/09/2024 |
598.099 |
%
|
19,82
|
19,28
|
19,78
|
19,69
|
| 11/09/2024 |
504.621 |
%
|
19,57
|
19,40
|
19,61
|
19,57
|
| 10/09/2024 |
617.477 |
%
|
19,53
|
19,35
|
19,62
|
19,42
|
| 09/09/2024 |
528.824 |
%
|
19,46
|
19,35
|
19,62
|
19,42
|
| 06/09/2024 |
438.916 |
%
|
20,13
|
19,84
|
20,195
|
19,94
|
| 05/09/2024 |
502.873 |
%
|
20,13
|
20,10
|
20,505
|
20,21
|
| 04/09/2024 |
499.832 |
%
|
20,585
|
20,10
|
20,505
|
20,21
|
| 03/09/2024 |
423.583 |
%
|
21,22
|
20,452
|
21,26
|
20,595
|
| 30/08/2024 |
202.977 |
%
|
21,24
|
21,01
|
21,2976
|
21,12
|
| 29/08/2024 |
420.581 |
%
|
21,26
|
20,77
|
21,48
|
21,18
|
| 28/08/2024 |
183.310 |
%
|
20,845
|
20,745
|
20,93
|
20,89
|
| 27/08/2024 |
257.159 |
%
|
20,88
|
20,86
|
21,20
|
20,89
|
| 26/08/2024 |
252.010 |
%
|
21,11
|
20,86
|
21,20
|
20,89
|
| 23/08/2024 |
351.147 |
%
|
20,615
|
20,55
|
20,995
|
20,85
|
| 22/08/2024 |
840.510 |
%
|
20,55
|
20,36
|
20,77
|
20,54
|
| 21/08/2024 |
447.637 |
%
|
20,70
|
20,08
|
20,65
|
20,26
|
| 20/08/2024 |
201.046 |
%
|
20,47
|
20,36
|
20,60
|
20,59
|
| 19/08/2024 |
186.677 |
%
|
20,43
|
20,36
|
20,60
|
20,59
|
| 16/08/2024 |
208.628 |
%
|
20,43
|
20,31
|
20,53
|
20,42
|
| 15/08/2024 |
581.789 |
%
|
20,35
|
19,71
|
20,055
|
20,03
|
| 14/08/2024 |
1.257.758 |
%
|
19,97
|
19,51
|
19,935
|
19,91
|
| 13/08/2024 |
1.090.376 |
%
|
19,61
|
19,51
|
19,92
|
19,91
|
| 12/08/2024 |
527.731 |
%
|
19,86
|
19,41
|
19,87
|
19,51
|
| 09/08/2024 |
444.100 |
%
|
19,915
|
19,62
|
20,11
|
19,87
|
| 08/08/2024 |
881.049 |
%
|
20,465
|
20,10
|
20,76
|
20,22
|
| 07/08/2024 |
818.371 |
%
|
20,12
|
20,10
|
20,755
|
20,22
|
| 06/08/2024 |
1.670.206 |
%
|
20,12
|
19,22
|
20,15
|
20,09
|
| 05/08/2024 |
1.533.175 |
%
|
18,71
|
18,55
|
19,145
|
19,54
|
| 02/08/2024 |
674.830 |
%
|
19,39
|
19,961
|
20,78
|
19,82
|
| 01/08/2024 |
664.284 |
%
|
20,66
|
19,961
|
20,78
|
20,21
|
| 31/07/2024 |
598.837 |
%
|
20,65
|
20,37
|
21,0096
|
20,31
|
| 30/07/2024 |
486.960 |
%
|
20,81
|
20,56
|
21,025
|
20,65
|
| 29/07/2024 |
477.965 |
%
|
20,775
|
20,56
|
21,025
|
20,65
|
| 26/07/2024 |
736.844 |
%
|
20,655
|
20,02
|
20,78
|
20,74
|
| 25/07/2024 |
531.031 |
%
|
20,12
|
19,98
|
20,53
|
19,98
|
| 24/07/2024 |
457.578 |
%
|
20,36
|
19,98
|
20,53
|
19,98
|
| 23/07/2024 |
491.540 |
%
|
20,08
|
19,78
|
20,32
|
19,68
|
| 22/07/2024 |
337.592 |
%
|
19,89
|
19,78
|
20,32
|
20,28
|
| 19/07/2024 |
390.121 |
%
|
19,775
|
19,51
|
19,83
|
19,71
|
| 18/07/2024 |
651.576 |
%
|
20,01
|
20,04
|
20,469
|
20,07
|
| 17/07/2024 |
678.459 |
%
|
20,11
|
19,8106
|
20,285
|
20,40
|
| 16/07/2024 |
552.000 |
%
|
19,49
|
19,43
|
19,89
|
19,77
|
| 15/07/2024 |
314.501 |
%
|
19,49
|
19,43
|
19,89
|
19,77
|
