Paul Mueller Company ( MUEL) - Price History
Monthly price history for MUEL (Paul Mueller Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $465.50 | $465.50 |
| May 2026 | $450 | $450 |
| April 2026 | $460 | $460 |
| March 2026 | $442.11 | $442.11 |
| February 2026 | $420.70 | $420.70 |
| January 2026 | $474.65 | $475 |
| December 2025 | $419.65 | $419.96 |
| November 2025 | $447.67 | $448 |
| October 2025 | $474.34 | $475 |
| September 2025 | $410.48 | $411.05 |
| August 2025 | $365.74 | $366.25 |
| July 2025 | $394.15 | $395 |
| June 2025 | $311.33 | $312 |
| May 2025 | $321.91 | $322.60 |
| April 2025 | $252.23 | $253 |
| March 2025 | $198.38 | $198.99 |
| February 2025 | $196.89 | $197.49 |
| January 2025 | $199.16 | $200 |
| December 2024 | $217.08 | $218 |
| November 2024 | $199.67 | $200.75 |
| October 2024 | $167.10 | $168 |
| September 2024 | $160.38 | $161.25 |
| August 2024 | $159.14 | $160 |
| July 2024 | $144 | $145 |
| June 2024 | $76.24 | $76.77 |
| May 2024 | $78.21 | $78.75 |
| April 2024 | $78.22 | $79 |
| March 2024 | $77.70 | $78.47 |
| February 2024 | $70.30 | $71 |
| January 2024 | $70.15 | $71 |
| December 2023 | $57.31 | $58 |
| November 2023 | $54.34 | $55 |
| October 2023 | $54.20 | $55 |
| September 2023 | $48.78 | $49.50 |
| August 2023 | $50.75 | $51.50 |
| July 2023 | $47.16 | $48 |
| June 2023 | $44.70 | $45.50 |
| May 2023 | $44.70 | $45.50 |
| April 2023 | $45.04 | $46 |
| March 2023 | $44.06 | $44.99 |
| February 2023 | $41.86 | $42.75 |
| January 2023 | $43.91 | $45 |
| December 2022 | $46.84 | $48 |
| November 2022 | $45.36 | $46.48 |
| October 2022 | $46.68 | $47.99 |
| September 2022 | $46.69 | $48 |
| August 2022 | $46.69 | $48 |
| July 2022 | $44.58 | $45.99 |
| June 2022 | $44.59 | $46 |
| May 2022 | $43.14 | $44.50 |
| April 2022 | $41.54 | $43 |
| March 2022 | $41.54 | $43 |
| February 2022 | $40.09 | $41.50 |
| January 2022 | $38.60 | $40.11 |
| December 2021 | $39.46 | $41 |
| November 2021 | $39.46 | $41 |
| October 2021 | $41.23 | $43 |
| September 2021 | $41.13 | $42.90 |
| August 2021 | $43.13 | $44.98 |
| July 2021 | $42 | $43.80 |
| June 2021 | $40.75 | $42.50 |
| May 2021 | $42 | $43.80 |
| April 2021 | $44.10 | $46 |
| March 2021 | $50.34 | $52.50 |
| February 2021 | $47.94 | $50 |
| January 2021 | $39.31 | $41 |
| December 2020 | $31.83 | $33.20 |
| November 2020 | $30.11 | $31.40 |
| October 2020 | $25.94 | $27.05 |
| September 2020 | $25.89 | $27 |
| August 2020 | $25.89 | $27 |
| July 2020 | $25.50 | $26.60 |
| June 2020 | $25.38 | $26.47 |
| May 2020 | $25.73 | $26.84 |
| April 2020 | $23.49 | $24.50 |
| March 2020 | $19.18 | $20 |
| February 2020 | $23.02 | $24.01 |
| January 2020 | $27.30 | $28.47 |
| December 2019 | $26.85 | $28 |
| November 2019 | $26.37 | $27.50 |
| October 2019 | $25.89 | $27 |
| September 2019 | $28.57 | $29.80 |
| August 2019 | $26.37 | $27.50 |
| July 2019 | $30.92 | $32.25 |
| June 2019 | $27.56 | $28.75 |
| May 2019 | $26.80 | $27.95 |
| April 2019 | $28.30 | $29.52 |
| March 2019 | $28.76 | $30 |
| February 2019 | $27.76 | $28.95 |
| January 2019 | $24.93 | $26 |
| December 2018 | $23.97 | $25 |
| November 2018 | $26.75 | $27.90 |
| October 2018 | $27.70 | $28.89 |
| September 2018 | $27.85 | $29.05 |
| August 2018 | $26.94 | $28.10 |
| July 2018 | $28.75 | $29.99 |
| June 2018 | $28.38 | $29.60 |
| May 2018 | $29.48 | $30.75 |
| April 2018 | $32.50 | $33.90 |
| March 2018 | $32.80 | $34.21 |
| February 2018 | $36.19 | $37.75 |
| January 2018 | $35.48 | $37 |
| December 2017 | $37.39 | $39 |
| November 2017 | $36.43 | $38 |
| October 2017 | $35.48 | $37 |
| September 2017 | $32.60 | $34 |
| August 2017 | $28.76 | $30 |
| July 2017 | $30.68 | $32 |
| June 2017 | $27.82 | $29.01 |
| May 2017 | $29 | $30.25 |
| April 2017 | $27.80 | $29 |
| March 2017 | $26.61 | $27.75 |
| February 2017 | $28.57 | $29.80 |
| January 2017 | $25.89 | $27 |
| December 2016 | $26.65 | $27.80 |
| November 2016 | $26.85 | $28 |
| October 2016 | $27.56 | $28.75 |
| September 2016 | $28.76 | $30 |
| August 2016 | $26.85 | $28 |
| July 2016 | $27.09 | $28.25 |
| June 2016 | $27.80 | $28.99 |
| May 2016 | $29.22 | $30.48 |
| April 2016 | $29.72 | $31 |
| March 2016 | $28.76 | $30 |
| February 2016 | $23.97 | $25 |
| January 2016 | $23.01 | $24 |
| December 2015 | $25.89 | $27 |
| November 2015 | $25.41 | $26.50 |
| October 2015 | $27.80 | $29 |
| September 2015 | $28.48 | $29.70 |
| August 2015 | $30.20 | $31.50 |
| July 2015 | $30.68 | $32 |
| June 2015 | $30.68 | $32 |
| May 2015 | $31.02 | $32.35 |
| April 2015 | $30.68 | $32 |
| March 2015 | $32.11 | $33.49 |
| February 2015 | $45.06 | $47 |
| January 2015 | $45.30 | $47.25 |
| December 2014 | $46.02 | $48 |
| November 2014 | $47.94 | $50 |
| October 2014 | $45.30 | $47.25 |
| September 2014 | $49.14 | $51.25 |
| August 2014 | $49.38 | $51.50 |
| July 2014 | $43.62 | $45.50 |
| June 2014 | $40.46 | $42.20 |
| May 2014 | $38.35 | $40 |
| April 2014 | $42.67 | $44.50 |
| March 2014 | $40.41 | $42.15 |
| February 2014 | $32.12 | $33.50 |
| January 2014 | $30.68 | $32 |
| December 2013 | $30.44 | $31.75 |
| November 2013 | $31.83 | $33.20 |
| October 2013 | $28.52 | $29.75 |
| September 2013 | $27.33 | $28.50 |
| August 2013 | $26.85 | $28 |
| July 2013 | $20.37 | $21.25 |
| June 2013 | $20.61 | $21.50 |
| May 2013 | $21.09 | $22 |
| April 2013 | $17.26 | $18 |
| March 2013 | $17.26 | $18 |
| February 2013 | $21.57 | $22.50 |
| January 2013 | $22.05 | $23 |
| December 2012 | $23.73 | $24.75 |
| November 2012 | $23.01 | $24 |
| October 2012 | $23.49 | $24.50 |
| September 2012 | $25.12 | $26.20 |
| August 2012 | $28.04 | $29.25 |
| July 2012 | $24.93 | $26 |
| June 2012 | $22.99 | $23.98 |
| May 2012 | $21.09 | $22 |
| April 2012 | $22.77 | $23.75 |
| March 2012 | $23.97 | $25 |
| February 2012 | $18.94 | $19.75 |
| January 2012 | $16.06 | $16.75 |
| December 2011 | $16.78 | $17.50 |
| November 2011 | $18.74 | $19.55 |
| October 2011 | $17.93 | $18.70 |
| September 2011 | $13.66 | $14.25 |
| August 2011 | $16.67 | $17.39 |
| July 2011 | $17.83 | $18.60 |
| June 2011 | $15.82 | $16.50 |
| May 2011 | $18.22 | $19 |
| April 2011 | $19.22 | $20.05 |
| March 2011 | $20.85 | $21.75 |
| February 2011 | $19.66 | $20.50 |
| January 2011 | $20.14 | $21 |
| December 2010 | $17.26 | $18 |
| November 2010 | $14.62 | $15.25 |
| October 2010 | $18.35 | $19.14 |
| September 2010 | $17.35 | $18.10 |
| August 2010 | $19.18 | $20 |
| July 2010 | $19.18 | $20 |
| June 2010 | $20.14 | $21 |
| May 2010 | $23.92 | $24.95 |
| April 2010 | $25.02 | $26.10 |
| March 2010 | $20.37 | $21.25 |
| February 2010 | $21.09 | $22 |
| January 2010 | $20.14 | $21 |
| December 2009 | $19.27 | $20.10 |
| November 2009 | $19.18 | $20 |
| October 2009 | $21.09 | $22 |
| September 2009 | $19.18 | $20 |
| August 2009 | $23.49 | $24.50 |
| July 2009 | $22.44 | $23.40 |
| June 2009 | $16.78 | $17.50 |
| May 2009 | $17.50 | $18.25 |
| April 2009 | $23.97 | $25 |
| March 2009 | $17.74 | $18.50 |
| February 2009 | $23.07 | $24.06 |
| January 2009 | $28.18 | $30 |
| December 2008 | $31.94 | $34 |
| November 2008 | $30.06 | $32 |
| October 2008 | $32.69 | $35.50 |
| September 2008 | $46.05 | $50 |
| August 2008 | $46.05 | $50 |
| July 2008 | $46.41 | $51 |
| June 2008 | $45.04 | $49.50 |
| May 2008 | $46.86 | $51.50 |
| April 2008 | $46.07 | $51.25 |
| March 2008 | $56.64 | $63 |
| February 2008 | $55.74 | $62 |
| January 2008 | $43.55 | $49 |
| December 2007 | $48 | $54 |
| November 2007 | $46 | $51.75 |
| October 2007 | $51 | $58.01 |
| September 2007 | $59.78 | $68 |
| August 2007 | $57.14 | $65 |
| July 2007 | $58.37 | $67 |
| June 2007 | $54.88 | $63 |
| May 2007 | $52.32 | $60.05 |
| April 2007 | $42.69 | $49.50 |
| March 2007 | $40.97 | $47.50 |
| February 2007 | $42.18 | $48.90 |
| January 2007 | $35.72 | $42 |
| December 2006 | $32.75 | $38.50 |
| November 2006 | $33.17 | $39 |
| October 2006 | $35 | $41.75 |
| September 2006 | $31.86 | $38 |
| August 2006 | $29.85 | $36.20 |
| July 2006 | $29.68 | $36 |
| June 2006 | $29.27 | $35.50 |
| May 2006 | $30.51 | $37 |
| April 2006 | $29.02 | $35.75 |
| March 2006 | $27.64 | $34.05 |
| February 2006 | $27.20 | $33.50 |
| January 2006 | $22.67 | $28.50 |
| December 2005 | $22.67 | $28.50 |
| November 2005 | $23.46 | $29.50 |
| October 2005 | $22.32 | $28.60 |
| September 2005 | $22.24 | $28.50 |
| August 2005 | $27.08 | $34.70 |
| July 2005 | $26.26 | $34.25 |
| June 2005 | $23 | $30 |
| May 2005 | $22.23 | $29 |
| April 2005 | $21.77 | $29 |
| March 2005 | $20.27 | $27 |
| February 2005 | $19.14 | $25.50 |
| January 2005 | $17.18 | $23.40 |
| December 2004 | $22.11 | $30.11 |
| November 2004 | $21.83 | $29.72 |
| October 2004 | $21.24 | $29.50 |
| September 2004 | $20.97 | $29.13 |
| August 2004 | $21.79 | $30.27 |
| July 2004 | $19.68 | $27.90 |
| June 2004 | $22.30 | $31.60 |
| May 2004 | $22.08 | $31.29 |
| April 2004 | $25.31 | $36.48 |
| March 2004 | $28.65 | $41.30 |
| February 2004 | $28.11 | $40.52 |
| January 2004 | $27.84 | $40.73 |
| December 2003 | $27.59 | $40.36 |
| November 2003 | $27.24 | $39.86 |
| October 2003 | $28.29 | $41.99 |
| September 2003 | $28.13 | $41.75 |
| August 2003 | $27.94 | $41.48 |
| July 2003 | $29.14 | $43.90 |
| June 2003 | $26.88 | $40.50 |
| May 2003 | $25.24 | $38.02 |
| April 2003 | $23.99 | $36.75 |
| March 2003 | $19.91 | $30.50 |
| February 2003 | $20.30 | $31.10 |
| January 2003 | $19.86 | $31 |
| December 2002 | $19.44 | $30.35 |
| November 2002 | $19.15 | $29.90 |
| October 2002 | $17.57 | $28.04 |
| September 2002 | $16.64 | $26.56 |
| August 2002 | $17.17 | $27.40 |
| July 2002 | $18.04 | $29.39 |
| June 2002 | $19.64 | $32 |
| May 2002 | $20.13 | $32.80 |
| April 2002 | $18.98 | $31.50 |
| March 2002 | $18.23 | $30.26 |
| February 2002 | $18.68 | $31 |
| January 2002 | $16.53 | $28 |
| December 2001 | $17.12 | $29 |
| November 2001 | $17.12 | $28.99 |
| October 2001 | $16.19 | $28 |
| September 2001 | $16.34 | $28.25 |
| August 2001 | $15.61 | $27 |
| July 2001 | $16.41 | $29 |
| June 2001 | $17.54 | $31 |
| May 2001 | $17.83 | $31.50 |
| April 2001 | $15.65 | $28.20 |
| March 2001 | $15.12 | $27.25 |
| February 2001 | $16.09 | $29 |
| January 2001 | $15.48 | $28.47 |
| December 2000 | $14.54 | $26.75 |
| November 2000 | $13.32 | $24.50 |
| October 2000 | $13.34 | $25.12 |
| September 2000 | $15.79 | $29.75 |
| August 2000 | $14.86 | $28 |
| July 2000 | $13.72 | $26.50 |
| June 2000 | $12.95 | $25 |
| May 2000 | $12.43 | $24 |
| April 2000 | $13.85 | $27.38 |
| March 2000 | $13.66 | $27 |
| February 2000 | $14.17 | $28 |
| January 2000 | $14.76 | $29.75 |
| December 1999 | $14.32 | $28.88 |
| November 1999 | $15.87 | $32 |
| October 1999 | $15.82 | $32.50 |
| September 1999 | $15.57 | $32 |
| August 1999 | $16.30 | $33.50 |
| July 1999 | $15.53 | $32.50 |
| June 1999 | $14.87 | $31.12 |
| May 1999 | $15.38 | $32.19 |
| April 1999 | $14.65 | $31.25 |
| March 1999 | $15.65 | $33.38 |
| February 1999 | $17.44 | $37.19 |
| January 1999 | $18.47 | $40 |
| December 1998 | $18.64 | $40.38 |
| November 1998 | $17.89 | $38.75 |
| October 1998 | $18.19 | $40 |
| September 1998 | $18.64 | $41 |
| August 1998 | $18.24 | $40.12 |
| July 1998 | $18.07 | $40.38 |
| June 1998 | $18.24 | $40.75 |
| May 1998 | $16.78 | $37.50 |
| April 1998 | $18.08 | $41 |
| March 1998 | $17.20 | $39 |
| February 1998 | $17.97 | $40.75 |
| January 1998 | $18.14 | $41.75 |
| December 1997 | $16.94 | $39 |
| November 1997 | $16.94 | $39 |
| October 1997 | $17.11 | $40 |
| September 1997 | $18.50 | $43.25 |
| August 1997 | $18.07 | $42.25 |
| July 1997 | $16.76 | $39.75 |
| June 1997 | $15.97 | $37.88 |
| May 1997 | $14.60 | $34.62 |
| April 1997 | $14.21 | $34.25 |
| March 1997 | $15.24 | $36.75 |
| February 1997 | $16.59 | $40 |
| January 1997 | $16.35 | $40 |
| December 1996 | $15.33 | $37.50 |
| November 1996 | $15.53 | $38 |
| October 1996 | $17.30 | $43 |
| September 1996 | $13.83 | $34.38 |
| August 1996 | $12.88 | $32 |
| July 1996 | $12.58 | $31.75 |
| June 1996 | $13.47 | $34 |
| May 1996 | $12.77 | $32.25 |
| April 1996 | $11.69 | $30 |
| March 1996 | $11.69 | $30 |
| February 1996 | $12.76 | $32.75 |
| January 1996 | $13.23 | $34.50 |
| December 1995 | $13.14 | $34.25 |
| November 1995 | $12.37 | $32.25 |
| October 1995 | $12.17 | $32.25 |
| September 1995 | $12.36 | $32.75 |
| August 1995 | $12.08 | $32 |
| July 1995 | $11.70 | $31.50 |
| June 1995 | $11.70 | $31.50 |
| May 1995 | $12.44 | $33.50 |
| April 1995 | $11.32 | $31 |
| March 1995 | $11.32 | $31 |
| February 1995 | $10.95 | $30 |
| January 1995 | $10.60 | $29.50 |
| December 1994 | $11.32 | $31.50 |
| November 1994 | $11.27 | $31.38 |
| October 1994 | $11.93 | $33.75 |
| September 1994 | $11.36 | $32.12 |
| August 1994 | $11.40 | $32.25 |
| July 1994 | $10.25 | $29.50 |
| June 1994 | $10.95 | $31.50 |
| May 1994 | $11.38 | $32.75 |
| April 1994 | $12.08 | $35.25 |
| March 1994 | $11.39 | $33.25 |
| February 1994 | $11.73 | $34.25 |
| January 1994 | $11.82 | $35 |
| December 1993 | $11.82 | $35 |
| November 1993 | $11.48 | $34 |
| October 1993 | $11.82 | $35.50 |
| September 1993 | $10.49 | $31.50 |
| August 1993 | $10.32 | $31 |
| July 1993 | $10.49 | $32 |
| June 1993 | $10.74 | $32.75 |
| May 1993 | $11.15 | $34 |
| April 1993 | $10.02 | $31 |
| March 1993 | $10.50 | $32.50 |
| February 1993 | $11.31 | $35 |
| January 1993 | $11.15 | $35 |
| December 1992 | $11.51 | $36.12 |
| November 1992 | $9.96 | $31.25 |
| October 1992 | $10.35 | $33 |
| September 1992 | $10.98 | $35 |
| August 1992 | $11.37 | $36.25 |
| July 1992 | $10.98 | $35.50 |
| June 1992 | $11.44 | $37 |
| May 1992 | $10.98 | $35.50 |
| April 1992 | $10.98 | $36 |
| March 1992 | $11.20 | $36.75 |
| February 1992 | $10.06 | $33 |
| January 1992 | $9.45 | $31.50 |
| December 1991 | $9.45 | $31.50 |
| November 1991 | $8.78 | $29.25 |
| October 1991 | $7.96 | $27 |
| September 1991 | $8.54 | $29 |
| August 1991 | $8.84 | $30 |
| July 1991 | $8.25 | $28.50 |
| June 1991 | $8.40 | $29 |
| May 1991 | $8.68 | $30 |
| April 1991 | $8.53 | $30 |
| March 1991 | $8.82 | $31 |
| February 1991 | $8.53 | $30 |
| January 1991 | $7.96 | $28.50 |
| December 1990 | $8.38 | $30 |
| November 1990 | $8.45 | $30.25 |
| October 1990 | $8.35 | $30.50 |
| September 1990 | $8.21 | $30 |
| August 1990 | $8.62 | $31.50 |
| July 1990 | $9.98 | $37 |
| June 1990 | $9.57 | $35.50 |
| May 1990 | $8.49 | $31.50 |
| April 1990 | $7.69 | $29 |
| March 1990 | $7.43 | $28 |
| February 1990 | $7.56 | $28.50 |
| January 1990 | $6.83 | $26.25 |
| December 1989 | $6.83 | $26.25 |
| November 1989 | $6.76 | $26 |
| October 1989 | $7.02 | $27.50 |
| September 1989 | $7.02 | $27.50 |
| August 1989 | $6.96 | $27.25 |
| July 1989 | $7.15 | $28 |
| June 1989 | $7.08 | $27.75 |
| May 1989 | $6.92 | $27.12 |
| April 1989 | $7.15 | $28 |
| March 1989 | $6.70 | $26.25 |
| February 1989 | $6.38 | $25 |
| January 1989 | $6 | $23.50 |
| December 1988 | $6.38 | $25 |
| November 1988 | $6.06 | $23.75 |
| October 1988 | $6.16 | $24.12 |
| September 1988 | $6.25 | $24.50 |
| August 1988 | $6.51 | $25.50 |
| July 1988 | $6.70 | $26.25 |
| June 1988 | $7.02 | $27.50 |
| May 1988 | $6.51 | $25.50 |
| April 1988 | $5.87 | $23 |
| March 1988 | $4.79 | $18.75 |
| February 1988 | $5.23 | $20.50 |
| January 1988 | $4.66 | $18.25 |
| December 1987 | $3.57 | $14 |
| November 1987 | $3.45 | $13.50 |
| October 1987 | $3.45 | $13.50 |
| September 1987 | $5.62 | $22 |
| August 1987 | $5.42 | $21.25 |
| July 1987 | $5.42 | $21.25 |
| June 1987 | $5.74 | $22.50 |
| May 1987 | $5.62 | $22 |
| April 1987 | $6 | $23.50 |
| March 1987 | $6.09 | $23.88 |
| February 1987 | $5.36 | $21 |
| January 1987 | $5.23 | $20.50 |
| December 1986 | $5.17 | $20.25 |
| November 1986 | $5.62 | $22 |
| October 1986 | $5.87 | $23 |
| September 1986 | $6.13 | $24 |
| August 1986 | $5.81 | $22.75 |
| July 1986 | $6 | $23.50 |
| June 1986 | $6.67 | $26.12 |
| May 1986 | $6.89 | $27 |
| April 1986 | $6.06 | $23.75 |
| March 1986 | $6.13 | $24 |
| February 1986 | $5.94 | $23.25 |
| January 1986 | $6.13 | $24 |
| December 1985 | $6.44 | $25.25 |
| November 1985 | $6.44 | $25.25 |
| October 1985 | $6 | $23.50 |
| September 1985 | $5.36 | $21 |
| August 1985 | $5.17 | $20.25 |
| July 1985 | $5.62 | $22 |
| June 1985 | $5.10 | $20 |
| May 1985 | $5.62 | $22 |
| April 1985 | $5.62 | $22 |
| March 1985 | $5.49 | $21.50 |
| February 1985 | $5.36 | $21 |
| January 1985 | $6.03 | $23.62 |
| December 1984 | $5.65 | $22.12 |
| November 1984 | $5.55 | $21.75 |
MUEL
Price: $465.50
52 week price:
Dividend Yield: 0.26%
5-year range yield:
Forward Dividend Yield: 0.26%
Payout Ratio: 1.49%
Dividend Per Share: 1.20 USD
Earnings Per Share: 157.89 USD
P/E Ratio: 2.53
Exchange: PNK
Sector: Industrials
Industry: Metal Fabrication
Country: United States
Volume: 300
Market Capitalization: 593.1 million
Average Dividend Frequency: 3
Years Paying Dividends: 6
DGR3: 30.00%