Paul Mueller Company ( MUEL) - Price History
Monthly price history for MUEL (Paul Mueller Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $466 | $466 |
| August 2026 | $480 | $480 |
| July 2026 | $504.89 | $505.27 |
| June 2026 | $464.65 | $465 |
| May 2026 | $449.38 | $450 |
| April 2026 | $459.36 | $460 |
| March 2026 | $441.50 | $442.11 |
| February 2026 | $420.12 | $420.70 |
| January 2026 | $473.99 | $475 |
| December 2025 | $419.07 | $419.96 |
| November 2025 | $447.05 | $448 |
| October 2025 | $473.68 | $475 |
| September 2025 | $409.91 | $411.05 |
| August 2025 | $365.24 | $366.25 |
| July 2025 | $393.60 | $395 |
| June 2025 | $310.90 | $312 |
| May 2025 | $321.46 | $322.60 |
| April 2025 | $251.88 | $253 |
| March 2025 | $198.11 | $198.99 |
| February 2025 | $196.61 | $197.49 |
| January 2025 | $198.88 | $200 |
| December 2024 | $216.78 | $218 |
| November 2024 | $199.40 | $200.75 |
| October 2024 | $166.87 | $168 |
| September 2024 | $160.16 | $161.25 |
| August 2024 | $158.92 | $160 |
| July 2024 | $143.80 | $145 |
| June 2024 | $76.14 | $76.77 |
| May 2024 | $78.10 | $78.75 |
| April 2024 | $78.11 | $79 |
| March 2024 | $77.59 | $78.47 |
| February 2024 | $70.20 | $71 |
| January 2024 | $70.06 | $71 |
| December 2023 | $57.23 | $58 |
| November 2023 | $54.27 | $55 |
| October 2023 | $54.12 | $55 |
| September 2023 | $48.71 | $49.50 |
| August 2023 | $50.68 | $51.50 |
| July 2023 | $47.09 | $48 |
| June 2023 | $44.64 | $45.50 |
| May 2023 | $44.64 | $45.50 |
| April 2023 | $44.98 | $46 |
| March 2023 | $44 | $44.99 |
| February 2023 | $41.80 | $42.75 |
| January 2023 | $43.85 | $45 |
| December 2022 | $46.78 | $48 |
| November 2022 | $45.29 | $46.48 |
| October 2022 | $46.61 | $47.99 |
| September 2022 | $46.62 | $48 |
| August 2022 | $46.62 | $48 |
| July 2022 | $44.52 | $45.99 |
| June 2022 | $44.53 | $46 |
| May 2022 | $43.08 | $44.50 |
| April 2022 | $41.48 | $43 |
| March 2022 | $41.48 | $43 |
| February 2022 | $40.03 | $41.50 |
| January 2022 | $38.55 | $40.11 |
| December 2021 | $39.40 | $41 |
| November 2021 | $39.40 | $41 |
| October 2021 | $41.17 | $43 |
| September 2021 | $41.08 | $42.90 |
| August 2021 | $43.07 | $44.98 |
| July 2021 | $41.94 | $43.80 |
| June 2021 | $40.69 | $42.50 |
| May 2021 | $41.94 | $43.80 |
| April 2021 | $44.04 | $46 |
| March 2021 | $50.27 | $52.50 |
| February 2021 | $47.87 | $50 |
| January 2021 | $39.26 | $41 |
| December 2020 | $31.79 | $33.20 |
| November 2020 | $30.06 | $31.40 |
| October 2020 | $25.90 | $27.05 |
| September 2020 | $25.85 | $27 |
| August 2020 | $25.85 | $27 |
| July 2020 | $25.47 | $26.60 |
| June 2020 | $25.34 | $26.47 |
| May 2020 | $25.70 | $26.84 |
| April 2020 | $23.46 | $24.50 |
| March 2020 | $19.15 | $20 |
| February 2020 | $22.99 | $24.01 |
| January 2020 | $27.26 | $28.47 |
| December 2019 | $26.81 | $28 |
| November 2019 | $26.33 | $27.50 |
| October 2019 | $25.85 | $27 |
| September 2019 | $28.53 | $29.80 |
| August 2019 | $26.33 | $27.50 |
| July 2019 | $30.88 | $32.25 |
| June 2019 | $27.53 | $28.75 |
| May 2019 | $26.76 | $27.95 |
| April 2019 | $28.26 | $29.52 |
| March 2019 | $28.72 | $30 |
| February 2019 | $27.72 | $28.95 |
| January 2019 | $24.89 | $26 |
| December 2018 | $23.94 | $25 |
| November 2018 | $26.71 | $27.90 |
| October 2018 | $27.66 | $28.89 |
| September 2018 | $27.81 | $29.05 |
| August 2018 | $26.90 | $28.10 |
| July 2018 | $28.71 | $29.99 |
| June 2018 | $28.34 | $29.60 |
| May 2018 | $29.44 | $30.75 |
| April 2018 | $32.46 | $33.90 |
| March 2018 | $32.76 | $34.21 |
| February 2018 | $36.14 | $37.75 |
| January 2018 | $35.43 | $37 |
| December 2017 | $37.34 | $39 |
| November 2017 | $36.38 | $38 |
| October 2017 | $35.43 | $37 |
| September 2017 | $32.55 | $34 |
| August 2017 | $28.72 | $30 |
| July 2017 | $30.64 | $32 |
| June 2017 | $27.78 | $29.01 |
| May 2017 | $28.96 | $30.25 |
| April 2017 | $27.77 | $29 |
| March 2017 | $26.57 | $27.75 |
| February 2017 | $28.53 | $29.80 |
| January 2017 | $25.85 | $27 |
| December 2016 | $26.62 | $27.80 |
| November 2016 | $26.81 | $28 |
| October 2016 | $27.53 | $28.75 |
| September 2016 | $28.72 | $30 |
| August 2016 | $26.81 | $28 |
| July 2016 | $27.05 | $28.25 |
| June 2016 | $27.76 | $28.99 |
| May 2016 | $29.18 | $30.48 |
| April 2016 | $29.68 | $31 |
| March 2016 | $28.72 | $30 |
| February 2016 | $23.94 | $25 |
| January 2016 | $22.98 | $24 |
| December 2015 | $25.85 | $27 |
| November 2015 | $25.37 | $26.50 |
| October 2015 | $27.77 | $29 |
| September 2015 | $28.44 | $29.70 |
| August 2015 | $30.16 | $31.50 |
| July 2015 | $30.64 | $32 |
| June 2015 | $30.64 | $32 |
| May 2015 | $30.97 | $32.35 |
| April 2015 | $30.64 | $32 |
| March 2015 | $32.06 | $33.49 |
| February 2015 | $45 | $47 |
| January 2015 | $45.24 | $47.25 |
| December 2014 | $45.96 | $48 |
| November 2014 | $47.87 | $50 |
| October 2014 | $45.24 | $47.25 |
| September 2014 | $49.07 | $51.25 |
| August 2014 | $49.31 | $51.50 |
| July 2014 | $43.56 | $45.50 |
| June 2014 | $40.40 | $42.20 |
| May 2014 | $38.30 | $40 |
| April 2014 | $42.61 | $44.50 |
| March 2014 | $40.36 | $42.15 |
| February 2014 | $32.08 | $33.50 |
| January 2014 | $30.64 | $32 |
| December 2013 | $30.40 | $31.75 |
| November 2013 | $31.79 | $33.20 |
| October 2013 | $28.48 | $29.75 |
| September 2013 | $27.29 | $28.50 |
| August 2013 | $26.81 | $28 |
| July 2013 | $20.35 | $21.25 |
| June 2013 | $20.58 | $21.50 |
| May 2013 | $21.06 | $22 |
| April 2013 | $17.23 | $18 |
| March 2013 | $17.23 | $18 |
| February 2013 | $21.54 | $22.50 |
| January 2013 | $22.02 | $23 |
| December 2012 | $23.70 | $24.75 |
| November 2012 | $22.98 | $24 |
| October 2012 | $23.46 | $24.50 |
| September 2012 | $25.08 | $26.20 |
| August 2012 | $28.01 | $29.25 |
| July 2012 | $24.89 | $26 |
| June 2012 | $22.96 | $23.98 |
| May 2012 | $21.06 | $22 |
| April 2012 | $22.74 | $23.75 |
| March 2012 | $23.94 | $25 |
| February 2012 | $18.91 | $19.75 |
| January 2012 | $16.04 | $16.75 |
| December 2011 | $16.76 | $17.50 |
| November 2011 | $18.72 | $19.55 |
| October 2011 | $17.90 | $18.70 |
| September 2011 | $13.64 | $14.25 |
| August 2011 | $16.65 | $17.39 |
| July 2011 | $17.81 | $18.60 |
| June 2011 | $15.80 | $16.50 |
| May 2011 | $18.19 | $19 |
| April 2011 | $19.20 | $20.05 |
| March 2011 | $20.82 | $21.75 |
| February 2011 | $19.63 | $20.50 |
| January 2011 | $20.11 | $21 |
| December 2010 | $17.23 | $18 |
| November 2010 | $14.60 | $15.25 |
| October 2010 | $18.33 | $19.14 |
| September 2010 | $17.33 | $18.10 |
| August 2010 | $19.15 | $20 |
| July 2010 | $19.15 | $20 |
| June 2010 | $20.11 | $21 |
| May 2010 | $23.89 | $24.95 |
| April 2010 | $24.99 | $26.10 |
| March 2010 | $20.35 | $21.25 |
| February 2010 | $21.06 | $22 |
| January 2010 | $20.11 | $21 |
| December 2009 | $19.24 | $20.10 |
| November 2009 | $19.15 | $20 |
| October 2009 | $21.06 | $22 |
| September 2009 | $19.15 | $20 |
| August 2009 | $23.46 | $24.50 |
| July 2009 | $22.40 | $23.40 |
| June 2009 | $16.76 | $17.50 |
| May 2009 | $17.47 | $18.25 |
| April 2009 | $23.94 | $25 |
| March 2009 | $17.71 | $18.50 |
| February 2009 | $23.04 | $24.06 |
| January 2009 | $28.14 | $30 |
| December 2008 | $31.89 | $34 |
| November 2008 | $30.02 | $32 |
| October 2008 | $32.65 | $35.50 |
| September 2008 | $45.98 | $50 |
| August 2008 | $45.98 | $50 |
| July 2008 | $46.34 | $51 |
| June 2008 | $44.98 | $49.50 |
| May 2008 | $46.80 | $51.50 |
| April 2008 | $46.01 | $51.25 |
| March 2008 | $56.56 | $63 |
| February 2008 | $55.66 | $62 |
| January 2008 | $43.49 | $49 |
| December 2007 | $47.93 | $54 |
| November 2007 | $45.93 | $51.75 |
| October 2007 | $50.93 | $58.01 |
| September 2007 | $59.70 | $68 |
| August 2007 | $57.06 | $65 |
| July 2007 | $58.29 | $67 |
| June 2007 | $54.81 | $63 |
| May 2007 | $52.24 | $60.05 |
| April 2007 | $42.63 | $49.50 |
| March 2007 | $40.91 | $47.50 |
| February 2007 | $42.12 | $48.90 |
| January 2007 | $35.68 | $42 |
| December 2006 | $32.70 | $38.50 |
| November 2006 | $33.13 | $39 |
| October 2006 | $34.96 | $41.75 |
| September 2006 | $31.82 | $38 |
| August 2006 | $29.81 | $36.20 |
| July 2006 | $29.64 | $36 |
| June 2006 | $29.23 | $35.50 |
| May 2006 | $30.46 | $37 |
| April 2006 | $28.98 | $35.75 |
| March 2006 | $27.60 | $34.05 |
| February 2006 | $27.16 | $33.50 |
| January 2006 | $22.64 | $28.50 |
| December 2005 | $22.64 | $28.50 |
| November 2005 | $23.43 | $29.50 |
| October 2005 | $22.28 | $28.60 |
| September 2005 | $22.21 | $28.50 |
| August 2005 | $27.04 | $34.70 |
| July 2005 | $26.22 | $34.25 |
| June 2005 | $22.96 | $30 |
| May 2005 | $22.20 | $29 |
| April 2005 | $21.74 | $29 |
| March 2005 | $20.24 | $27 |
| February 2005 | $19.12 | $25.50 |
| January 2005 | $17.16 | $23.40 |
| December 2004 | $22.08 | $30.11 |
| November 2004 | $21.80 | $29.72 |
| October 2004 | $21.21 | $29.50 |
| September 2004 | $20.94 | $29.13 |
| August 2004 | $21.76 | $30.27 |
| July 2004 | $19.66 | $27.90 |
| June 2004 | $22.26 | $31.60 |
| May 2004 | $22.05 | $31.29 |
| April 2004 | $25.27 | $36.48 |
| March 2004 | $28.61 | $41.30 |
| February 2004 | $28.07 | $40.52 |
| January 2004 | $27.80 | $40.73 |
| December 2003 | $27.55 | $40.36 |
| November 2003 | $27.21 | $39.86 |
| October 2003 | $28.25 | $41.99 |
| September 2003 | $28.09 | $41.75 |
| August 2003 | $27.91 | $41.48 |
| July 2003 | $29.10 | $43.90 |
| June 2003 | $26.85 | $40.50 |
| May 2003 | $25.20 | $38.02 |
| April 2003 | $23.96 | $36.75 |
| March 2003 | $19.88 | $30.50 |
| February 2003 | $20.27 | $31.10 |
| January 2003 | $19.83 | $31 |
| December 2002 | $19.42 | $30.35 |
| November 2002 | $19.13 | $29.90 |
| October 2002 | $17.54 | $28.04 |
| September 2002 | $16.61 | $26.56 |
| August 2002 | $17.14 | $27.40 |
| July 2002 | $18.02 | $29.39 |
| June 2002 | $19.62 | $32 |
| May 2002 | $20.10 | $32.80 |
| April 2002 | $18.95 | $31.50 |
| March 2002 | $18.21 | $30.26 |
| February 2002 | $18.65 | $31 |
| January 2002 | $16.51 | $28 |
| December 2001 | $17.10 | $29 |
| November 2001 | $17.09 | $28.99 |
| October 2001 | $16.17 | $28 |
| September 2001 | $16.31 | $28.25 |
| August 2001 | $15.59 | $27 |
| July 2001 | $16.39 | $29 |
| June 2001 | $17.52 | $31 |
| May 2001 | $17.80 | $31.50 |
| April 2001 | $15.63 | $28.20 |
| March 2001 | $15.10 | $27.25 |
| February 2001 | $16.07 | $29 |
| January 2001 | $15.46 | $28.47 |
| December 2000 | $14.52 | $26.75 |
| November 2000 | $13.30 | $24.50 |
| October 2000 | $13.32 | $25.12 |
| September 2000 | $15.77 | $29.75 |
| August 2000 | $14.84 | $28 |
| July 2000 | $13.70 | $26.50 |
| June 2000 | $12.93 | $25 |
| May 2000 | $12.41 | $24 |
| April 2000 | $13.83 | $27.38 |
| March 2000 | $13.64 | $27 |
| February 2000 | $14.15 | $28 |
| January 2000 | $14.74 | $29.75 |
| December 1999 | $14.30 | $28.88 |
| November 1999 | $15.85 | $32 |
| October 1999 | $15.80 | $32.50 |
| September 1999 | $15.55 | $32 |
| August 1999 | $16.28 | $33.50 |
| July 1999 | $15.51 | $32.50 |
| June 1999 | $14.85 | $31.12 |
| May 1999 | $15.36 | $32.19 |
| April 1999 | $14.63 | $31.25 |
| March 1999 | $15.63 | $33.38 |
| February 1999 | $17.41 | $37.19 |
| January 1999 | $18.44 | $40 |
| December 1998 | $18.62 | $40.38 |
| November 1998 | $17.87 | $38.75 |
| October 1998 | $18.16 | $40 |
| September 1998 | $18.62 | $41 |
| August 1998 | $18.22 | $40.12 |
| July 1998 | $18.05 | $40.38 |
| June 1998 | $18.21 | $40.75 |
| May 1998 | $16.76 | $37.50 |
| April 1998 | $18.06 | $41 |
| March 1998 | $17.18 | $39 |
| February 1998 | $17.95 | $40.75 |
| January 1998 | $18.11 | $41.75 |
| December 1997 | $16.92 | $39 |
| November 1997 | $16.92 | $39 |
| October 1997 | $17.09 | $40 |
| September 1997 | $18.48 | $43.25 |
| August 1997 | $18.05 | $42.25 |
| July 1997 | $16.73 | $39.75 |
| June 1997 | $15.94 | $37.88 |
| May 1997 | $14.58 | $34.62 |
| April 1997 | $14.19 | $34.25 |
| March 1997 | $15.22 | $36.75 |
| February 1997 | $16.57 | $40 |
| January 1997 | $16.33 | $40 |
| December 1996 | $15.30 | $37.50 |
| November 1996 | $15.51 | $38 |
| October 1996 | $17.28 | $43 |
| September 1996 | $13.81 | $34.38 |
| August 1996 | $12.86 | $32 |
| July 1996 | $12.56 | $31.75 |
| June 1996 | $13.45 | $34 |
| May 1996 | $12.76 | $32.25 |
| April 1996 | $11.67 | $30 |
| March 1996 | $11.67 | $30 |
| February 1996 | $12.74 | $32.75 |
| January 1996 | $13.21 | $34.50 |
| December 1995 | $13.12 | $34.25 |
| November 1995 | $12.35 | $32.25 |
| October 1995 | $12.15 | $32.25 |
| September 1995 | $12.34 | $32.75 |
| August 1995 | $12.06 | $32 |
| July 1995 | $11.68 | $31.50 |
| June 1995 | $11.68 | $31.50 |
| May 1995 | $12.42 | $33.50 |
| April 1995 | $11.30 | $31 |
| March 1995 | $11.30 | $31 |
| February 1995 | $10.94 | $30 |
| January 1995 | $10.58 | $29.50 |
| December 1994 | $11.30 | $31.50 |
| November 1994 | $11.26 | $31.38 |
| October 1994 | $11.92 | $33.75 |
| September 1994 | $11.34 | $32.12 |
| August 1994 | $11.39 | $32.25 |
| July 1994 | $10.24 | $29.50 |
| June 1994 | $10.93 | $31.50 |
| May 1994 | $11.37 | $32.75 |
| April 1994 | $12.06 | $35.25 |
| March 1994 | $11.38 | $33.25 |
| February 1994 | $11.72 | $34.25 |
| January 1994 | $11.80 | $35 |
| December 1993 | $11.80 | $35 |
| November 1993 | $11.46 | $34 |
| October 1993 | $11.80 | $35.50 |
| September 1993 | $10.47 | $31.50 |
| August 1993 | $10.31 | $31 |
| July 1993 | $10.48 | $32 |
| June 1993 | $10.72 | $32.75 |
| May 1993 | $11.13 | $34 |
| April 1993 | $10 | $31 |
| March 1993 | $10.48 | $32.50 |
| February 1993 | $11.29 | $35 |
| January 1993 | $11.14 | $35 |
| December 1992 | $11.50 | $36.12 |
| November 1992 | $9.94 | $31.25 |
| October 1992 | $10.34 | $33 |
| September 1992 | $10.96 | $35 |
| August 1992 | $11.36 | $36.25 |
| July 1992 | $10.96 | $35.50 |
| June 1992 | $11.42 | $37 |
| May 1992 | $10.96 | $35.50 |
| April 1992 | $10.96 | $36 |
| March 1992 | $11.19 | $36.75 |
| February 1992 | $10.05 | $33 |
| January 1992 | $9.44 | $31.50 |
| December 1991 | $9.44 | $31.50 |
| November 1991 | $8.76 | $29.25 |
| October 1991 | $7.94 | $27 |
| September 1991 | $8.53 | $29 |
| August 1991 | $8.83 | $30 |
| July 1991 | $8.24 | $28.50 |
| June 1991 | $8.38 | $29 |
| May 1991 | $8.67 | $30 |
| April 1991 | $8.52 | $30 |
| March 1991 | $8.80 | $31 |
| February 1991 | $8.52 | $30 |
| January 1991 | $7.95 | $28.50 |
| December 1990 | $8.37 | $30 |
| November 1990 | $8.44 | $30.25 |
| October 1990 | $8.34 | $30.50 |
| September 1990 | $8.20 | $30 |
| August 1990 | $8.61 | $31.50 |
| July 1990 | $9.96 | $37 |
| June 1990 | $9.56 | $35.50 |
| May 1990 | $8.48 | $31.50 |
| April 1990 | $7.68 | $29 |
| March 1990 | $7.42 | $28 |
| February 1990 | $7.55 | $28.50 |
| January 1990 | $6.82 | $26.25 |
| December 1989 | $6.82 | $26.25 |
| November 1989 | $6.76 | $26 |
| October 1989 | $7.01 | $27.50 |
| September 1989 | $7.01 | $27.50 |
| August 1989 | $6.95 | $27.25 |
| July 1989 | $7.14 | $28 |
| June 1989 | $7.07 | $27.75 |
| May 1989 | $6.91 | $27.12 |
| April 1989 | $7.14 | $28 |
| March 1989 | $6.69 | $26.25 |
| February 1989 | $6.37 | $25 |
| January 1989 | $5.99 | $23.50 |
| December 1988 | $6.37 | $25 |
| November 1988 | $6.05 | $23.75 |
| October 1988 | $6.15 | $24.12 |
| September 1988 | $6.24 | $24.50 |
| August 1988 | $6.50 | $25.50 |
| July 1988 | $6.69 | $26.25 |
| June 1988 | $7.01 | $27.50 |
| May 1988 | $6.50 | $25.50 |
| April 1988 | $5.86 | $23 |
| March 1988 | $4.78 | $18.75 |
| February 1988 | $5.22 | $20.50 |
| January 1988 | $4.65 | $18.25 |
| December 1987 | $3.57 | $14 |
| November 1987 | $3.44 | $13.50 |
| October 1987 | $3.44 | $13.50 |
| September 1987 | $5.61 | $22 |
| August 1987 | $5.42 | $21.25 |
| July 1987 | $5.42 | $21.25 |
| June 1987 | $5.74 | $22.50 |
| May 1987 | $5.61 | $22 |
| April 1987 | $5.99 | $23.50 |
| March 1987 | $6.09 | $23.88 |
| February 1987 | $5.35 | $21 |
| January 1987 | $5.22 | $20.50 |
| December 1986 | $5.16 | $20.25 |
| November 1986 | $5.61 | $22 |
| October 1986 | $5.86 | $23 |
| September 1986 | $6.12 | $24 |
| August 1986 | $5.80 | $22.75 |
| July 1986 | $5.99 | $23.50 |
| June 1986 | $6.66 | $26.12 |
| May 1986 | $6.88 | $27 |
| April 1986 | $6.05 | $23.75 |
| March 1986 | $6.12 | $24 |
| February 1986 | $5.93 | $23.25 |
| January 1986 | $6.12 | $24 |
| December 1985 | $6.44 | $25.25 |
| November 1985 | $6.44 | $25.25 |
| October 1985 | $5.99 | $23.50 |
| September 1985 | $5.35 | $21 |
| August 1985 | $5.16 | $20.25 |
| July 1985 | $5.61 | $22 |
| June 1985 | $5.10 | $20 |
| May 1985 | $5.61 | $22 |
| April 1985 | $5.61 | $22 |
| March 1985 | $5.48 | $21.50 |
| February 1985 | $5.35 | $21 |
| January 1985 | $6.02 | $23.62 |
| December 1984 | $5.64 | $22.12 |
| November 1984 | $5.54 | $21.75 |
MUEL
Price: $466
52 week price:
Dividend Yield: 0.26%
5-year range yield:
Forward Dividend Yield: 0.30%
Payout Ratio: 1.49%
Dividend Per Share: 1.40 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: 613.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 22.05%