MUELLER(PAUL)CO - Price History
Monthly price history for MUEL (MUELLER(PAUL)CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $79 | $79 |
| April 2024 | $79 | $79 |
| March 2024 | $78.47 | $78.47 |
| February 2024 | $71 | $71 |
| January 2024 | $70.85 | $71 |
| December 2023 | $57.88 | $58 |
| November 2023 | $54.88 | $55 |
| October 2023 | $54.74 | $55 |
| September 2023 | $49.26 | $49.50 |
| August 2023 | $51.25 | $51.50 |
| July 2023 | $47.63 | $48 |
| June 2023 | $45.15 | $45.50 |
| May 2023 | $45.15 | $45.50 |
| April 2023 | $45.49 | $46 |
| March 2023 | $44.49 | $44.99 |
| February 2023 | $42.28 | $42.75 |
| January 2023 | $44.35 | $45 |
| December 2022 | $47.31 | $48 |
| November 2022 | $45.81 | $46.48 |
| October 2022 | $47.14 | $47.99 |
| September 2022 | $47.15 | $48 |
| August 2022 | $47.15 | $48 |
| July 2022 | $45.03 | $45.99 |
| June 2022 | $45.04 | $46 |
| May 2022 | $43.57 | $44.50 |
| April 2022 | $41.95 | $43 |
| March 2022 | $41.95 | $43 |
| February 2022 | $40.49 | $41.50 |
| January 2022 | $38.98 | $40.11 |
| December 2021 | $39.85 | $41 |
| November 2021 | $39.85 | $41 |
| October 2021 | $41.64 | $43 |
| September 2021 | $41.54 | $42.90 |
| August 2021 | $43.56 | $44.98 |
| July 2021 | $42.41 | $43.80 |
| June 2021 | $41.15 | $42.50 |
| May 2021 | $42.41 | $43.80 |
| April 2021 | $44.54 | $46 |
| March 2021 | $50.84 | $52.50 |
| February 2021 | $48.42 | $50 |
| January 2021 | $39.70 | $41 |
| December 2020 | $32.15 | $33.20 |
| November 2020 | $30.40 | $31.40 |
| October 2020 | $26.19 | $27.05 |
| September 2020 | $26.14 | $27 |
| August 2020 | $26.14 | $27 |
| July 2020 | $25.76 | $26.60 |
| June 2020 | $25.63 | $26.47 |
| May 2020 | $25.99 | $26.84 |
| April 2020 | $23.72 | $24.50 |
| March 2020 | $19.37 | $20 |
| February 2020 | $23.25 | $24.01 |
| January 2020 | $27.57 | $28.47 |
| December 2019 | $27.11 | $28 |
| November 2019 | $26.63 | $27.50 |
| October 2019 | $26.14 | $27 |
| September 2019 | $28.86 | $29.80 |
| August 2019 | $26.63 | $27.50 |
| July 2019 | $31.23 | $32.25 |
| June 2019 | $27.84 | $28.75 |
| May 2019 | $27.06 | $27.95 |
| April 2019 | $28.58 | $29.52 |
| March 2019 | $29.05 | $30 |
| February 2019 | $28.03 | $28.95 |
| January 2019 | $25.18 | $26 |
| December 2018 | $24.21 | $25 |
| November 2018 | $27.02 | $27.90 |
| October 2018 | $27.98 | $28.89 |
| September 2018 | $28.13 | $29.05 |
| August 2018 | $27.21 | $28.10 |
| July 2018 | $29.04 | $29.99 |
| June 2018 | $28.66 | $29.60 |
| May 2018 | $29.78 | $30.75 |
| April 2018 | $32.83 | $33.90 |
| March 2018 | $33.13 | $34.21 |
| February 2018 | $36.55 | $37.75 |
| January 2018 | $35.83 | $37 |
| December 2017 | $37.76 | $39 |
| November 2017 | $36.80 | $38 |
| October 2017 | $35.83 | $37 |
| September 2017 | $32.92 | $34 |
| August 2017 | $29.05 | $30 |
| July 2017 | $30.99 | $32 |
| June 2017 | $28.09 | $29.01 |
| May 2017 | $29.29 | $30.25 |
| April 2017 | $28.08 | $29 |
| March 2017 | $26.87 | $27.75 |
| February 2017 | $28.86 | $29.80 |
| January 2017 | $26.14 | $27 |
| December 2016 | $26.92 | $27.80 |
| November 2016 | $27.11 | $28 |
| October 2016 | $27.84 | $28.75 |
| September 2016 | $29.05 | $30 |
| August 2016 | $27.11 | $28 |
| July 2016 | $27.36 | $28.25 |
| June 2016 | $28.07 | $28.99 |
| May 2016 | $29.52 | $30.48 |
| April 2016 | $30.02 | $31 |
| March 2016 | $29.05 | $30 |
| February 2016 | $24.21 | $25 |
| January 2016 | $23.24 | $24 |
| December 2015 | $26.14 | $27 |
| November 2015 | $25.66 | $26.50 |
| October 2015 | $28.08 | $29 |
| September 2015 | $28.76 | $29.70 |
| August 2015 | $30.50 | $31.50 |
| July 2015 | $30.99 | $32 |
| June 2015 | $30.99 | $32 |
| May 2015 | $31.32 | $32.35 |
| April 2015 | $30.99 | $32 |
| March 2015 | $32.43 | $33.49 |
| February 2015 | $45.51 | $47 |
| January 2015 | $45.75 | $47.25 |
| December 2014 | $46.48 | $48 |
| November 2014 | $48.42 | $50 |
| October 2014 | $45.75 | $47.25 |
| September 2014 | $49.63 | $51.25 |
| August 2014 | $49.87 | $51.50 |
| July 2014 | $44.06 | $45.50 |
| June 2014 | $40.86 | $42.20 |
| May 2014 | $38.73 | $40 |
| April 2014 | $43.09 | $44.50 |
| March 2014 | $40.82 | $42.15 |
| February 2014 | $32.44 | $33.50 |
| January 2014 | $30.99 | $32 |
| December 2013 | $30.74 | $31.75 |
| November 2013 | $32.15 | $33.20 |
| October 2013 | $28.81 | $29.75 |
| September 2013 | $27.60 | $28.50 |
| August 2013 | $27.11 | $28 |
| July 2013 | $20.58 | $21.25 |
| June 2013 | $20.82 | $21.50 |
| May 2013 | $21.30 | $22 |
| April 2013 | $17.43 | $18 |
| March 2013 | $17.43 | $18 |
| February 2013 | $21.79 | $22.50 |
| January 2013 | $22.27 | $23 |
| December 2012 | $23.97 | $24.75 |
| November 2012 | $23.24 | $24 |
| October 2012 | $23.72 | $24.50 |
| September 2012 | $25.37 | $26.20 |
| August 2012 | $28.32 | $29.25 |
| July 2012 | $25.18 | $26 |
| June 2012 | $23.22 | $23.98 |
| May 2012 | $21.30 | $22 |
| April 2012 | $23 | $23.75 |
| March 2012 | $24.21 | $25 |
| February 2012 | $19.12 | $19.75 |
| January 2012 | $16.22 | $16.75 |
| December 2011 | $16.95 | $17.50 |
| November 2011 | $18.93 | $19.55 |
| October 2011 | $18.11 | $18.70 |
| September 2011 | $13.80 | $14.25 |
| August 2011 | $16.84 | $17.39 |
| July 2011 | $18.01 | $18.60 |
| June 2011 | $15.98 | $16.50 |
| May 2011 | $18.40 | $19 |
| April 2011 | $19.42 | $20.05 |
| March 2011 | $21.06 | $21.75 |
| February 2011 | $19.85 | $20.50 |
| January 2011 | $20.34 | $21 |
| December 2010 | $17.43 | $18 |
| November 2010 | $14.77 | $15.25 |
| October 2010 | $18.53 | $19.14 |
| September 2010 | $17.53 | $18.10 |
| August 2010 | $19.37 | $20 |
| July 2010 | $19.37 | $20 |
| June 2010 | $20.34 | $21 |
| May 2010 | $24.16 | $24.95 |
| April 2010 | $25.27 | $26.10 |
| March 2010 | $20.58 | $21.25 |
| February 2010 | $21.30 | $22 |
| January 2010 | $20.34 | $21 |
| December 2009 | $19.46 | $20.10 |
| November 2009 | $19.37 | $20 |
| October 2009 | $21.30 | $22 |
| September 2009 | $19.37 | $20 |
| August 2009 | $23.72 | $24.50 |
| July 2009 | $22.66 | $23.40 |
| June 2009 | $16.95 | $17.50 |
| May 2009 | $17.67 | $18.25 |
| April 2009 | $24.21 | $25 |
| March 2009 | $17.91 | $18.50 |
| February 2009 | $23.30 | $24.06 |
| January 2009 | $28.46 | $30 |
| December 2008 | $32.25 | $34 |
| November 2008 | $30.36 | $32 |
| October 2008 | $33.02 | $35.50 |
| September 2008 | $46.51 | $50 |
| August 2008 | $46.51 | $50 |
| July 2008 | $46.87 | $51 |
| June 2008 | $45.49 | $49.50 |
| May 2008 | $47.33 | $51.50 |
| April 2008 | $46.53 | $51.25 |
| March 2008 | $57.20 | $63 |
| February 2008 | $56.29 | $62 |
| January 2008 | $43.98 | $49 |
| December 2007 | $48.47 | $54 |
| November 2007 | $46.45 | $51.75 |
| October 2007 | $51.50 | $58.01 |
| September 2007 | $60.38 | $68 |
| August 2007 | $57.71 | $65 |
| July 2007 | $58.95 | $67 |
| June 2007 | $55.43 | $63 |
| May 2007 | $52.84 | $60.05 |
| April 2007 | $43.12 | $49.50 |
| March 2007 | $41.38 | $47.50 |
| February 2007 | $42.59 | $48.90 |
| January 2007 | $36.08 | $42 |
| December 2006 | $33.07 | $38.50 |
| November 2006 | $33.50 | $39 |
| October 2006 | $35.35 | $41.75 |
| September 2006 | $32.18 | $38 |
| August 2006 | $30.14 | $36.20 |
| July 2006 | $29.98 | $36 |
| June 2006 | $29.56 | $35.50 |
| May 2006 | $30.81 | $37 |
| April 2006 | $29.31 | $35.75 |
| March 2006 | $27.92 | $34.05 |
| February 2006 | $27.47 | $33.50 |
| January 2006 | $22.90 | $28.50 |
| December 2005 | $22.90 | $28.50 |
| November 2005 | $23.70 | $29.50 |
| October 2005 | $22.54 | $28.60 |
| September 2005 | $22.46 | $28.50 |
| August 2005 | $27.34 | $34.70 |
| July 2005 | $26.52 | $34.25 |
| June 2005 | $23.23 | $30 |
| May 2005 | $22.45 | $29 |
| April 2005 | $21.99 | $29 |
| March 2005 | $20.47 | $27 |
| February 2005 | $19.34 | $25.50 |
| January 2005 | $17.36 | $23.40 |
| December 2004 | $22.33 | $30.11 |
| November 2004 | $22.04 | $29.72 |
| October 2004 | $21.45 | $29.50 |
| September 2004 | $21.18 | $29.13 |
| August 2004 | $22.01 | $30.27 |
| July 2004 | $19.88 | $27.90 |
| June 2004 | $22.52 | $31.60 |
| May 2004 | $22.30 | $31.29 |
| April 2004 | $25.56 | $36.48 |
| March 2004 | $28.94 | $41.30 |
| February 2004 | $28.39 | $40.52 |
| January 2004 | $28.12 | $40.73 |
| December 2003 | $27.86 | $40.36 |
| November 2003 | $27.52 | $39.86 |
| October 2003 | $28.57 | $41.99 |
| September 2003 | $28.40 | $41.75 |
| August 2003 | $28.22 | $41.48 |
| July 2003 | $29.43 | $43.90 |
| June 2003 | $27.15 | $40.50 |
| May 2003 | $25.49 | $38.02 |
| April 2003 | $24.23 | $36.75 |
| March 2003 | $20.11 | $30.50 |
| February 2003 | $20.50 | $31.10 |
| January 2003 | $20.06 | $31 |
| December 2002 | $19.64 | $30.35 |
| November 2002 | $19.34 | $29.90 |
| October 2002 | $17.74 | $28.04 |
| September 2002 | $16.80 | $26.56 |
| August 2002 | $17.34 | $27.40 |
| July 2002 | $18.22 | $29.39 |
| June 2002 | $19.84 | $32 |
| May 2002 | $20.33 | $32.80 |
| April 2002 | $19.17 | $31.50 |
| March 2002 | $18.41 | $30.26 |
| February 2002 | $18.86 | $31 |
| January 2002 | $16.70 | $28 |
| December 2001 | $17.29 | $29 |
| November 2001 | $17.29 | $28.99 |
| October 2001 | $16.35 | $28 |
| September 2001 | $16.50 | $28.25 |
| August 2001 | $15.77 | $27 |
| July 2001 | $16.58 | $29 |
| June 2001 | $17.72 | $31 |
| May 2001 | $18 | $31.50 |
| April 2001 | $15.80 | $28.20 |
| March 2001 | $15.27 | $27.25 |
| February 2001 | $16.25 | $29 |
| January 2001 | $15.63 | $28.47 |
| December 2000 | $14.69 | $26.75 |
| November 2000 | $13.45 | $24.50 |
| October 2000 | $13.47 | $25.12 |
| September 2000 | $15.95 | $29.75 |
| August 2000 | $15.01 | $28 |
| July 2000 | $13.86 | $26.50 |
| June 2000 | $13.08 | $25 |
| May 2000 | $12.55 | $24 |
| April 2000 | $13.99 | $27.38 |
| March 2000 | $13.80 | $27 |
| February 2000 | $14.31 | $28 |
| January 2000 | $14.90 | $29.75 |
| December 1999 | $14.46 | $28.88 |
| November 1999 | $16.03 | $32 |
| October 1999 | $15.97 | $32.50 |
| September 1999 | $15.73 | $32 |
| August 1999 | $16.47 | $33.50 |
| July 1999 | $15.68 | $32.50 |
| June 1999 | $15.02 | $31.12 |
| May 1999 | $15.53 | $32.19 |
| April 1999 | $14.80 | $31.25 |
| March 1999 | $15.81 | $33.38 |
| February 1999 | $17.61 | $37.19 |
| January 1999 | $18.65 | $40 |
| December 1998 | $18.83 | $40.38 |
| November 1998 | $18.07 | $38.75 |
| October 1998 | $18.37 | $40 |
| September 1998 | $18.83 | $41 |
| August 1998 | $18.42 | $40.12 |
| July 1998 | $18.25 | $40.38 |
| June 1998 | $18.42 | $40.75 |
| May 1998 | $16.95 | $37.50 |
| April 1998 | $18.26 | $41 |
| March 1998 | $17.37 | $39 |
| February 1998 | $18.15 | $40.75 |
| January 1998 | $18.32 | $41.75 |
| December 1997 | $17.11 | $39 |
| November 1997 | $17.11 | $39 |
| October 1997 | $17.28 | $40 |
| September 1997 | $18.69 | $43.25 |
| August 1997 | $18.25 | $42.25 |
| July 1997 | $16.92 | $39.75 |
| June 1997 | $16.13 | $37.88 |
| May 1997 | $14.74 | $34.62 |
| April 1997 | $14.35 | $34.25 |
| March 1997 | $15.40 | $36.75 |
| February 1997 | $16.76 | $40 |
| January 1997 | $16.51 | $40 |
| December 1996 | $15.48 | $37.50 |
| November 1996 | $15.68 | $38 |
| October 1996 | $17.47 | $43 |
| September 1996 | $13.97 | $34.38 |
| August 1996 | $13 | $32 |
| July 1996 | $12.70 | $31.75 |
| June 1996 | $13.60 | $34 |
| May 1996 | $12.90 | $32.25 |
| April 1996 | $11.81 | $30 |
| March 1996 | $11.81 | $30 |
| February 1996 | $12.89 | $32.75 |
| January 1996 | $13.36 | $34.50 |
| December 1995 | $13.27 | $34.25 |
| November 1995 | $12.49 | $32.25 |
| October 1995 | $12.29 | $32.25 |
| September 1995 | $12.48 | $32.75 |
| August 1995 | $12.20 | $32 |
| July 1995 | $11.81 | $31.50 |
| June 1995 | $11.81 | $31.50 |
| May 1995 | $12.56 | $33.50 |
| April 1995 | $11.43 | $31 |
| March 1995 | $11.43 | $31 |
| February 1995 | $11.06 | $30 |
| January 1995 | $10.70 | $29.50 |
| December 1994 | $11.43 | $31.50 |
| November 1994 | $11.38 | $31.38 |
| October 1994 | $12.05 | $33.75 |
| September 1994 | $11.47 | $32.12 |
| August 1994 | $11.52 | $32.25 |
| July 1994 | $10.36 | $29.50 |
| June 1994 | $11.06 | $31.50 |
| May 1994 | $11.50 | $32.75 |
| April 1994 | $12.20 | $35.25 |
| March 1994 | $11.50 | $33.25 |
| February 1994 | $11.85 | $34.25 |
| January 1994 | $11.94 | $35 |
| December 1993 | $11.94 | $35 |
| November 1993 | $11.60 | $34 |
| October 1993 | $11.94 | $35.50 |
| September 1993 | $10.59 | $31.50 |
| August 1993 | $10.42 | $31 |
| July 1993 | $10.60 | $32 |
| June 1993 | $10.84 | $32.75 |
| May 1993 | $11.26 | $34 |
| April 1993 | $10.12 | $31 |
| March 1993 | $10.60 | $32.50 |
| February 1993 | $11.42 | $35 |
| January 1993 | $11.42 | $35 |
| December 1992 | $11.79 | $36.12 |
| November 1992 | $10.20 | $31.25 |
| October 1992 | $10.77 | $33 |
| September 1992 | $11.42 | $35 |
| August 1992 | $11.83 | $36.25 |
| July 1992 | $11.58 | $35.50 |
| June 1992 | $12.07 | $37 |
| May 1992 | $11.58 | $35.50 |
| April 1992 | $11.75 | $36 |
| March 1992 | $11.99 | $36.75 |
| February 1992 | $10.77 | $33 |
| January 1992 | $10.28 | $31.50 |
| December 1991 | $10.28 | $31.50 |
| November 1991 | $9.54 | $29.25 |
| October 1991 | $8.81 | $27 |
| September 1991 | $9.46 | $29 |
| August 1991 | $9.79 | $30 |
| July 1991 | $9.30 | $28.50 |
| June 1991 | $9.46 | $29 |
| May 1991 | $9.79 | $30 |
| April 1991 | $9.79 | $30 |
| March 1991 | $10.12 | $31 |
| February 1991 | $9.79 | $30 |
| January 1991 | $9.30 | $28.50 |
| December 1990 | $9.79 | $30 |
| November 1990 | $9.87 | $30.25 |
| October 1990 | $9.95 | $30.50 |
| September 1990 | $9.79 | $30 |
| August 1990 | $10.28 | $31.50 |
| July 1990 | $12.07 | $37 |
| June 1990 | $11.58 | $35.50 |
| May 1990 | $10.28 | $31.50 |
| April 1990 | $9.46 | $29 |
| March 1990 | $9.14 | $28 |
| February 1990 | $9.30 | $28.50 |
| January 1990 | $8.56 | $26.25 |
| December 1989 | $8.56 | $26.25 |
| November 1989 | $8.48 | $26 |
| October 1989 | $8.97 | $27.50 |
| September 1989 | $8.97 | $27.50 |
| August 1989 | $8.89 | $27.25 |
| July 1989 | $9.14 | $28 |
| June 1989 | $9.05 | $27.75 |
| May 1989 | $8.85 | $27.12 |
| April 1989 | $9.14 | $28 |
| March 1989 | $8.56 | $26.25 |
| February 1989 | $8.16 | $25 |
| January 1989 | $7.67 | $23.50 |
| December 1988 | $8.16 | $25 |
| November 1988 | $7.75 | $23.75 |
| October 1988 | $7.87 | $24.12 |
| September 1988 | $7.99 | $24.50 |
| August 1988 | $8.32 | $25.50 |
| July 1988 | $8.56 | $26.25 |
| June 1988 | $8.97 | $27.50 |
| May 1988 | $8.32 | $25.50 |
| April 1988 | $7.50 | $23 |
| March 1988 | $6.12 | $18.75 |
| February 1988 | $6.69 | $20.50 |
| January 1988 | $5.96 | $18.25 |
| December 1987 | $4.57 | $14 |
| November 1987 | $4.40 | $13.50 |
| October 1987 | $4.40 | $13.50 |
| September 1987 | $7.18 | $22 |
| August 1987 | $6.93 | $21.25 |
| July 1987 | $6.93 | $21.25 |
| June 1987 | $7.34 | $22.50 |
| May 1987 | $7.18 | $22 |
| April 1987 | $7.67 | $23.50 |
| March 1987 | $7.79 | $23.88 |
| February 1987 | $6.85 | $21 |
| January 1987 | $6.69 | $20.50 |
| December 1986 | $6.61 | $20.25 |
| November 1986 | $7.18 | $22 |
| October 1986 | $7.50 | $23 |
| September 1986 | $7.83 | $24 |
| August 1986 | $7.42 | $22.75 |
| July 1986 | $7.67 | $23.50 |
| June 1986 | $8.52 | $26.12 |
| May 1986 | $8.81 | $27 |
| April 1986 | $7.75 | $23.75 |
| March 1986 | $7.83 | $24 |
| February 1986 | $7.59 | $23.25 |
| January 1986 | $7.83 | $24 |
| December 1985 | $8.24 | $25.25 |
| November 1985 | $8.24 | $25.25 |
| October 1985 | $7.67 | $23.50 |
| September 1985 | $6.85 | $21 |
| August 1985 | $6.61 | $20.25 |
| July 1985 | $7.18 | $22 |
| June 1985 | $6.53 | $20 |
| May 1985 | $7.18 | $22 |
| April 1985 | $7.18 | $22 |
| March 1985 | $7.02 | $21.50 |
| February 1985 | $6.85 | $21 |
| January 1985 | $7.71 | $23.62 |
| December 1984 | $7.22 | $22.12 |
| November 1984 | $7.10 | $21.75 |
MUEL
Price: $79
52 week price:
Dividend Yield: 0.76%
5-year range yield:
Forward Dividend Yield: 0.76%
Payout Ratio: 14.29%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 4.20 USD
P/E Ratio: 17.15
Exchange: PNK
Sector: Industrials
Industry: Metal Fabrication
Volume: 300
Market Capitalization: 85.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 4