OTC Markets OTCPK - Delayed Quote USD

Paul Mueller Company (MUEL)

Compare
150.00 0.00 (0.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 150.00 150.00 150.00 150.00 150.00 -
Oct 24, 2024 150.00 150.00 150.00 150.00 150.00 -
Oct 23, 2024 150.00 150.00 150.00 150.00 150.00 -
Oct 22, 2024 150.00 150.00 150.00 150.00 150.00 100
Oct 21, 2024 160.00 160.00 160.00 160.00 160.00 100
Oct 18, 2024 170.00 170.00 170.00 170.00 170.00 -
Oct 17, 2024 170.00 170.00 170.00 170.00 170.00 100
Oct 16, 2024 170.00 170.00 170.00 170.00 170.00 -
Oct 15, 2024 170.00 170.00 170.00 170.00 170.00 -
Oct 14, 2024 170.00 170.00 170.00 170.00 170.00 -
Oct 11, 2024 170.00 170.00 170.00 170.00 170.00 300
Oct 10, 2024 161.00 161.00 161.00 161.00 161.00 -
Oct 9, 2024 160.75 161.00 160.75 161.00 161.00 800
Oct 8, 2024 162.70 162.70 162.70 162.70 162.70 100
Oct 7, 2024 161.25 161.25 161.25 161.25 161.25 -
Oct 4, 2024 161.25 161.25 161.25 161.25 161.25 -
Oct 3, 2024 161.25 161.25 161.25 161.25 161.25 -
Oct 2, 2024 161.25 161.25 161.25 161.25 161.25 -
Oct 1, 2024 161.25 161.25 161.25 161.25 161.25 -
Sep 30, 2024 161.25 161.25 161.25 161.25 161.25 -
Sep 27, 2024 161.25 161.25 161.25 161.25 161.25 -
Sep 26, 2024 158.00 161.25 158.00 161.25 161.25 2,500
Sep 25, 2024 160.00 160.00 155.00 155.00 155.00 300
Sep 24, 2024 166.00 166.00 166.00 166.00 166.00 -
Sep 23, 2024 166.00 166.00 166.00 166.00 166.00 100
Sep 20, 2024 170.00 170.00 170.00 170.00 170.00 100
Sep 19, 2024 172.00 172.00 172.00 172.00 172.00 500
Sep 18, 2024 165.02 165.02 165.02 165.02 165.02 200
Sep 17, 2024 174.00 174.25 174.00 174.25 174.25 500
Sep 16, 2024 160.01 160.01 160.01 160.01 160.01 100
Sep 13, 2024 160.00 160.00 160.00 160.00 160.00 -
Sep 12, 2024 160.00 160.00 160.00 160.00 160.00 -
Sep 11, 2024 160.00 160.00 160.00 160.00 160.00 -
Sep 10, 2024 160.00 160.00 160.00 160.00 160.00 -
Sep 9, 2024 160.00 160.00 160.00 160.00 160.00 -
Sep 6, 2024 160.00 160.00 160.00 160.00 160.00 -
Sep 5, 2024 160.00 160.00 160.00 160.00 160.00 200
Sep 4, 2024 160.00 160.00 160.00 160.00 160.00 -
Sep 3, 2024 160.00 160.00 160.00 160.00 160.00 400
Aug 30, 2024 160.00 160.00 160.00 160.00 160.00 200
Aug 29, 2024 159.00 159.00 159.00 159.00 159.00 -
Aug 28, 2024 158.00 159.00 158.00 159.00 159.00 500
Aug 27, 2024 150.00 150.00 150.00 150.00 150.00 100
Aug 26, 2024 0.23 Dividend
Aug 26, 2024 150.00 150.00 150.00 150.00 150.00 100
Aug 23, 2024 142.00 142.00 142.00 142.00 141.77 -
Aug 22, 2024 142.00 142.00 142.00 142.00 141.77 -
Aug 21, 2024 140.00 145.00 140.00 142.00 141.77 400
Aug 20, 2024 145.00 145.00 145.00 145.00 144.77 -
Aug 19, 2024 142.20 145.00 142.20 145.00 144.77 300
Aug 16, 2024 140.00 140.00 140.00 140.00 139.77 -
Aug 15, 2024 140.00 140.00 140.00 140.00 139.77 100
Aug 14, 2024 140.00 140.00 140.00 140.00 139.77 -
Aug 13, 2024 140.00 140.00 140.00 140.00 139.77 200
Aug 12, 2024 140.00 140.00 140.00 140.00 139.77 400
Aug 9, 2024 140.00 140.00 140.00 140.00 139.77 200
Aug 8, 2024 140.00 140.00 140.00 140.00 139.77 900
Aug 7, 2024 140.00 140.00 140.00 140.00 139.77 200
Aug 6, 2024 140.00 140.00 140.00 140.00 139.77 200
Aug 5, 2024 140.00 140.00 140.00 140.00 139.77 300
Aug 2, 2024 145.00 145.00 145.00 145.00 144.77 -
Aug 1, 2024 145.00 145.00 145.00 145.00 144.77 -
Jul 31, 2024 145.00 145.00 145.00 145.00 144.77 300
Jul 30, 2024 150.00 150.00 149.75 150.00 149.76 500
Jul 29, 2024 110.00 140.01 110.00 140.00 139.77 1,200
Jul 26, 2024 95.00 100.00 95.00 100.00 99.84 400
Jul 25, 2024 95.00 95.00 95.00 95.00 94.85 -
Jul 24, 2024 95.00 95.00 95.00 95.00 94.85 -
Jul 23, 2024 95.00 95.00 95.00 95.00 94.85 100
Jul 22, 2024 80.00 80.00 80.00 80.00 79.87 100
Jul 19, 2024 92.00 92.00 92.00 92.00 91.85 -
Jul 18, 2024 92.00 92.00 92.00 92.00 91.85 200
Jul 17, 2024 94.00 94.00 94.00 94.00 93.85 -
Jul 16, 2024 94.00 94.00 94.00 94.00 93.85 100
Jul 15, 2024 94.00 94.00 94.00 94.00 93.85 200
Jul 12, 2024 97.75 97.75 97.75 97.75 97.59 -
Jul 11, 2024 90.00 97.75 90.00 97.75 97.59 400
Jul 10, 2024 85.00 85.00 85.00 85.00 84.86 -
Jul 9, 2024 85.00 85.00 85.00 85.00 84.86 100
Jul 8, 2024 85.00 85.00 85.00 85.00 84.86 -
Jul 5, 2024 80.00 85.00 80.00 85.00 84.86 600
Jul 3, 2024 80.00 80.00 80.00 80.00 79.87 -
Jul 2, 2024 79.10 80.00 79.10 80.00 79.87 1,600
Jul 1, 2024 76.77 76.77 76.77 76.77 76.65 -
Jun 28, 2024 76.77 76.77 76.77 76.77 76.65 -
Jun 27, 2024 77.00 77.00 76.77 76.77 76.65 300
Jun 26, 2024 77.00 77.00 77.00 77.00 76.88 -
Jun 25, 2024 77.00 77.00 77.00 77.00 76.88 -
Jun 24, 2024 77.00 77.00 77.00 77.00 76.88 -
Jun 21, 2024 77.00 77.00 77.00 77.00 76.88 -
Jun 20, 2024 77.00 77.00 77.00 77.00 76.88 -
Jun 18, 2024 77.00 77.00 77.00 77.00 76.88 -
Jun 17, 2024 77.00 77.00 77.00 77.00 76.88 -
Jun 14, 2024 77.00 77.00 77.00 77.00 76.88 -
Jun 13, 2024 77.00 77.00 77.00 77.00 76.88 -
Jun 12, 2024 77.00 77.00 77.00 77.00 76.88 300
Jun 11, 2024 78.75 78.75 78.75 78.75 78.62 -
Jun 10, 2024 78.75 78.75 78.75 78.75 78.62 100
Jun 7, 2024 78.75 78.75 78.75 78.75 78.62 -
Jun 6, 2024 78.75 78.75 78.75 78.75 78.62 -
Jun 5, 2024 78.75 78.75 78.75 78.75 78.62 -
Jun 4, 2024 78.75 78.75 78.75 78.75 78.62 300
Jun 3, 2024 78.75 78.75 78.75 78.75 78.62 -
May 31, 2024 78.75 78.75 78.75 78.75 78.62 -
May 30, 2024 78.75 78.75 78.75 78.75 78.62 500
May 29, 2024 77.30 77.30 77.30 77.30 77.17 -
May 28, 2024 77.30 77.30 77.30 77.30 77.17 -
May 24, 2024 77.30 77.30 77.30 77.30 77.17 -
May 23, 2024 0.23 Dividend
May 23, 2024 77.30 77.30 77.30 77.30 77.17 100
May 22, 2024 77.31 77.31 77.31 77.31 76.96 -
May 21, 2024 77.31 77.31 77.31 77.31 76.96 -
May 20, 2024 77.31 77.31 77.31 77.31 76.96 -
May 17, 2024 77.31 77.31 77.31 77.31 76.96 -
May 16, 2024 77.31 77.31 77.31 77.31 76.96 100
May 15, 2024 77.31 77.31 77.31 77.31 76.96 -
May 14, 2024 77.31 77.31 77.31 77.31 76.96 -
May 13, 2024 77.31 77.31 77.31 77.31 76.96 100
May 10, 2024 79.00 79.00 79.00 79.00 78.64 100
May 9, 2024 79.00 79.00 79.00 79.00 78.64 100
May 8, 2024 79.00 79.00 79.00 79.00 78.64 -
May 7, 2024 79.00 79.00 79.00 79.00 78.64 200
May 6, 2024 79.00 79.00 79.00 79.00 78.64 -
May 3, 2024 79.00 79.00 79.00 79.00 78.64 -
May 2, 2024 79.00 79.00 79.00 79.00 78.64 200
May 1, 2024 79.00 79.00 79.00 79.00 78.64 -
Apr 30, 2024 79.00 79.00 79.00 79.00 78.64 -
Apr 29, 2024 79.00 79.00 79.00 79.00 78.64 500
Apr 26, 2024 78.50 78.90 78.11 78.90 78.54 1,000
Apr 25, 2024 78.50 78.50 78.26 78.26 77.90 300
Apr 24, 2024 78.50 78.50 78.50 78.50 78.14 100
Apr 23, 2024 78.50 78.50 78.50 78.50 78.14 -
Apr 22, 2024 78.25 78.50 78.24 78.50 78.14 1,700
Apr 19, 2024 78.50 78.50 78.50 78.50 78.14 200
Apr 18, 2024 78.50 78.50 78.50 78.50 78.14 -
Apr 17, 2024 78.50 78.50 78.50 78.50 78.14 -
Apr 16, 2024 78.50 78.50 78.50 78.50 78.14 600
Apr 15, 2024 79.00 79.00 79.00 79.00 78.64 200
Apr 12, 2024 78.50 78.50 78.28 78.28 77.92 800
Apr 11, 2024 78.50 78.50 78.50 78.50 78.14 700
Apr 10, 2024 78.25 78.50 78.25 78.50 78.14 500
Apr 9, 2024 78.40 78.50 78.40 78.50 78.14 1,200
Apr 8, 2024 78.25 78.25 78.25 78.25 77.89 -
Apr 5, 2024 78.25 78.25 78.25 78.25 77.89 300
Apr 4, 2024 78.20 78.25 78.15 78.25 77.89 1,000
Apr 3, 2024 79.00 79.00 79.00 79.00 78.64 500
Apr 2, 2024 78.30 78.30 76.95 76.95 76.60 1,100
Apr 1, 2024 78.48 78.48 78.48 78.48 78.12 300
Mar 28, 2024 78.47 78.47 78.47 78.47 78.11 -
Mar 27, 2024 78.90 78.90 78.47 78.47 78.11 400
Mar 26, 2024 79.00 79.00 79.00 79.00 78.64 -
Mar 25, 2024 79.00 79.00 79.00 79.00 78.64 200
Mar 22, 2024 78.58 78.58 78.40 78.40 78.04 400
Mar 21, 2024 78.25 78.25 78.25 78.25 77.89 -
Mar 20, 2024 78.60 78.60 78.20 78.25 77.89 900
Mar 19, 2024 79.00 79.25 79.00 79.25 78.89 500
Mar 18, 2024 74.00 80.01 74.00 78.16 77.80 10,100
Mar 15, 2024 69.65 70.00 62.00 70.00 69.68 1,300
Mar 14, 2024 71.00 71.00 71.00 71.00 70.67 -
Mar 13, 2024 71.00 71.00 71.00 71.00 70.67 -
Mar 12, 2024 71.00 71.00 71.00 71.00 70.67 600
Mar 11, 2024 71.00 71.00 71.00 71.00 70.67 -
Mar 8, 2024 71.00 71.00 71.00 71.00 70.67 -
Mar 7, 2024 71.00 71.00 71.00 71.00 70.67 -
Mar 6, 2024 71.00 71.00 71.00 71.00 70.67 -
Mar 5, 2024 71.00 71.00 71.00 71.00 70.67 -
Mar 4, 2024 71.00 71.00 71.00 71.00 70.67 100
Mar 1, 2024 71.00 71.00 71.00 71.00 70.67 -
Feb 29, 2024 71.00 71.00 71.00 71.00 70.67 100
Feb 28, 2024 71.00 71.00 71.00 71.00 70.67 -
Feb 27, 2024 70.01 71.00 70.00 71.00 70.67 600
Feb 26, 2024 72.50 72.50 72.50 72.50 72.17 100
Feb 23, 2024 72.50 72.50 72.50 72.50 72.17 -
Feb 22, 2024 0.15 Dividend
Feb 22, 2024 72.50 72.50 72.50 72.50 72.17 300
Feb 21, 2024 70.00 72.00 70.00 72.00 71.52 600
Feb 20, 2024 70.00 70.00 70.00 70.00 69.53 -
Feb 16, 2024 70.00 70.00 70.00 70.00 69.53 500
Feb 15, 2024 72.00 72.00 72.00 72.00 71.52 500
Feb 14, 2024 72.00 72.00 72.00 72.00 71.52 -
Feb 13, 2024 72.00 72.00 72.00 72.00 71.52 -
Feb 12, 2024 72.00 72.00 72.00 72.00 71.52 -
Feb 9, 2024 72.00 72.00 72.00 72.00 71.52 -
Feb 8, 2024 67.01 72.00 67.01 72.00 71.52 700
Feb 7, 2024 67.00 72.00 67.00 72.00 71.52 300
Feb 6, 2024 72.00 72.00 72.00 72.00 71.52 300
Feb 5, 2024 72.13 72.13 72.13 72.13 71.65 -
Feb 2, 2024 72.13 72.13 72.13 72.13 71.65 -
Feb 1, 2024 72.00 72.13 72.00 72.13 71.65 300
Jan 31, 2024 70.00 71.00 70.00 71.00 70.53 500
Jan 30, 2024 70.00 70.00 70.00 70.00 69.53 -
Jan 29, 2024 70.00 70.00 70.00 70.00 69.53 400
Jan 26, 2024 70.00 70.00 70.00 70.00 69.53 100
Jan 25, 2024 70.00 70.00 70.00 70.00 69.53 -
Jan 24, 2024 70.00 70.00 70.00 70.00 69.53 700
Jan 23, 2024 70.00 70.00 70.00 70.00 69.53 400
Jan 22, 2024 69.75 69.75 69.75 69.75 69.29 -
Jan 19, 2024 69.75 69.75 69.75 69.75 69.29 300
Jan 18, 2024 65.00 65.00 65.00 65.00 64.57 400
Jan 17, 2024 65.00 65.00 65.00 65.00 64.57 800
Jan 16, 2024 69.00 69.04 69.00 69.04 68.58 600
Jan 12, 2024 68.00 68.55 67.99 68.50 68.04 800
Jan 11, 2024 61.00 68.00 61.00 68.00 67.55 2,000
Jan 10, 2024 59.25 60.00 59.25 60.00 59.60 600
Jan 9, 2024 59.00 59.00 59.00 59.00 58.61 400
Jan 8, 2024 59.00 59.00 59.00 59.00 58.61 -
Jan 5, 2024 59.00 59.00 59.00 59.00 58.61 -
Jan 4, 2024 59.00 59.00 59.00 59.00 58.61 200
Jan 3, 2024 59.00 59.00 59.00 59.00 58.61 -
Jan 2, 2024 58.99 59.00 57.50 59.00 58.61 1,000
Dec 29, 2023 58.00 58.00 58.00 58.00 57.61 400
Dec 28, 2023 58.00 58.00 58.00 58.00 57.61 200
Dec 27, 2023 56.10 56.10 56.10 56.10 55.73 1,400
Dec 26, 2023 54.75 58.00 54.75 58.00 57.61 1,300
Dec 22, 2023 54.50 54.50 54.50 54.50 54.14 700
Dec 21, 2023 54.50 54.50 54.50 54.50 54.14 600
Dec 20, 2023 54.00 54.00 54.00 54.00 53.64 -
Dec 19, 2023 54.00 54.00 54.00 54.00 53.64 300
Dec 18, 2023 52.27 54.00 52.27 54.00 53.64 300
Dec 15, 2023 54.40 54.40 54.25 54.25 53.89 600
Dec 14, 2023 54.50 54.50 54.40 54.40 54.04 200
Dec 13, 2023 54.75 54.75 54.75 54.75 54.39 -
Dec 12, 2023 54.75 54.75 54.75 54.75 54.39 -
Dec 11, 2023 54.75 54.75 54.75 54.75 54.39 -
Dec 8, 2023 54.75 54.75 54.75 54.75 54.39 -
Dec 7, 2023 54.75 54.75 54.75 54.75 54.39 100
Dec 6, 2023 54.50 54.50 54.50 54.50 54.14 100
Dec 5, 2023 54.50 54.50 54.50 54.50 54.14 -
Dec 4, 2023 54.50 54.50 54.50 54.50 54.14 300
Dec 1, 2023 54.00 55.00 54.00 55.00 54.63 700
Nov 30, 2023 55.00 55.00 55.00 55.00 54.63 700
Nov 29, 2023 54.75 54.75 54.75 54.75 54.39 700
Nov 28, 2023 54.75 54.75 54.75 54.75 54.39 -
Nov 27, 2023 54.75 54.75 54.75 54.75 54.39 -
Nov 24, 2023 54.75 54.75 54.75 54.75 54.39 -
Nov 22, 2023 0.15 Dividend
Nov 22, 2023 54.75 54.75 54.75 54.75 54.39 -
Nov 21, 2023 54.75 54.75 54.75 54.75 54.24 -
Nov 20, 2023 54.75 54.75 54.75 54.75 54.24 -
Nov 17, 2023 54.75 54.75 54.75 54.75 54.24 400
Nov 16, 2023 55.00 55.00 55.00 55.00 54.48 -
Nov 15, 2023 55.00 55.00 55.00 55.00 54.48 100
Nov 14, 2023 54.50 54.50 54.50 54.50 53.99 1,100
Nov 13, 2023 54.45 54.45 54.45 54.45 53.94 100
Nov 10, 2023 54.50 54.50 54.25 54.25 53.74 400
Nov 9, 2023 54.50 54.50 54.50 54.50 53.99 -
Nov 8, 2023 54.50 54.50 54.50 54.50 53.99 -
Nov 7, 2023 54.50 54.50 54.50 54.50 53.99 2,000
Nov 6, 2023 54.00 54.00 54.00 54.00 53.49 -
Nov 3, 2023 54.00 54.00 54.00 54.00 53.49 400
Nov 2, 2023 53.00 54.00 53.00 54.00 53.49 1,000
Nov 1, 2023 55.00 55.00 55.00 55.00 54.48 -
Oct 31, 2023 55.00 55.00 55.00 55.00 54.48 100
Oct 30, 2023 52.07 55.00 52.02 55.00 54.48 4,800
Oct 27, 2023 48.00 48.00 48.00 48.00 47.55 -
Oct 26, 2023 48.00 48.00 48.00 48.00 47.55 -