Paul Mueller Company (MUEL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:32AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 200 |
| 01 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 30 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 29 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 500 |
| 26 Apr 2024 | 78.50 | 78.90 | 78.11 | 78.90 | 78.90 | 1,000 |
| 25 Apr 2024 | 78.50 | 78.50 | 78.26 | 78.26 | 78.26 | 300 |
| 24 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 100 |
| 23 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 22 Apr 2024 | 78.25 | 78.50 | 78.24 | 78.50 | 78.50 | 1,700 |
| 19 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 200 |
| 18 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 17 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 16 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 600 |
| 15 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 200 |
| 12 Apr 2024 | 78.50 | 78.50 | 78.28 | 78.28 | 78.28 | 800 |
| 11 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 700 |
| 10 Apr 2024 | 78.25 | 78.50 | 78.25 | 78.50 | 78.50 | 500 |
| 09 Apr 2024 | 78.40 | 78.50 | 78.40 | 78.50 | 78.50 | 1,200 |
| 08 Apr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 05 Apr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 300 |
| 04 Apr 2024 | 78.20 | 78.25 | 78.15 | 78.25 | 78.25 | 1,000 |
| 03 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 500 |
| 02 Apr 2024 | 78.30 | 78.30 | 76.95 | 76.95 | 76.95 | 1,100 |
| 01 Apr 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 300 |
| 28 Mar 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| 27 Mar 2024 | 78.90 | 78.90 | 78.47 | 78.47 | 78.47 | 400 |
| 26 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 25 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 200 |
| 22 Mar 2024 | 78.58 | 78.58 | 78.40 | 78.40 | 78.40 | 400 |
| 21 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 20 Mar 2024 | 78.60 | 78.60 | 78.20 | 78.25 | 78.25 | 900 |
| 19 Mar 2024 | 79.00 | 79.25 | 79.00 | 79.25 | 79.25 | 500 |
| 18 Mar 2024 | 74.00 | 80.01 | 74.00 | 78.16 | 78.16 | 10,100 |
| 15 Mar 2024 | 69.65 | 70.00 | 62.00 | 70.00 | 70.00 | 1,300 |
| 14 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 13 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 12 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 600 |
| 11 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 08 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 07 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 06 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 05 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 04 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
| 01 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 29 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
| 28 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 27 Feb 2024 | 70.01 | 71.00 | 70.00 | 71.00 | 71.00 | 600 |
| 26 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 100 |
| 23 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 22 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 300 |
| 22 Feb 2024 | 0.15 Dividend | |||||
| 21 Feb 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 71.85 | 600 |
| 20 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | - |
| 16 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | 500 |
| 15 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | 500 |
| 14 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
| 13 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
| 12 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
| 09 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
| 08 Feb 2024 | 67.01 | 72.00 | 67.01 | 72.00 | 71.85 | 700 |
| 07 Feb 2024 | 67.00 | 72.00 | 67.00 | 72.00 | 71.85 | 300 |
| 06 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | 300 |
| 05 Feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 71.98 | - |
| 02 Feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 71.98 | - |
| 01 Feb 2024 | 72.00 | 72.13 | 72.00 | 72.13 | 71.98 | 300 |
| 31 Jan 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.85 | 500 |
| 30 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | - |
| 29 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | 400 |
| 26 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | 100 |
| 25 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | - |
| 24 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | 700 |
| 23 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | 400 |
| 22 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.60 | - |
| 19 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.60 | 300 |
| 18 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.86 | 400 |
| 17 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.86 | 800 |
| 16 Jan 2024 | 69.00 | 69.04 | 69.00 | 69.04 | 68.90 | 600 |
| 12 Jan 2024 | 68.00 | 68.55 | 67.99 | 68.50 | 68.36 | 800 |
| 11 Jan 2024 | 61.00 | 68.00 | 61.00 | 68.00 | 67.86 | 2,000 |
| 10 Jan 2024 | 59.25 | 60.00 | 59.25 | 60.00 | 59.88 | 600 |
| 09 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | 400 |
| 08 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | - |
| 05 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | - |
| 04 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | 200 |
| 03 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | - |
| 02 Jan 2024 | 58.99 | 59.00 | 57.50 | 59.00 | 58.88 | 1,000 |
| 29 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.88 | 400 |
| 28 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.88 | 200 |
| 27 Dec 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 55.98 | 1,400 |
| 26 Dec 2023 | 54.75 | 58.00 | 54.75 | 58.00 | 57.88 | 1,300 |
| 22 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | 700 |
| 21 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | 600 |
| 20 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | - |
| 19 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | 300 |
| 18 Dec 2023 | 52.27 | 54.00 | 52.27 | 54.00 | 53.89 | 300 |
| 15 Dec 2023 | 54.40 | 54.40 | 54.25 | 54.25 | 54.14 | 600 |
| 14 Dec 2023 | 54.50 | 54.50 | 54.40 | 54.40 | 54.29 | 200 |
| 13 Dec 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.64 | - |
| 12 Dec 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.64 | - |
| 11 Dec 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.64 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.