Paul Meuller Co (PK) (MUEL)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 2.04081632653 | 196 | 200 | 186.01 | 63 | 200 | CS |
| 4 | -4 | -1.96078431373 | 204 | 217.73 | 185.38 | 81 | 199.97325123 | CS |
| 12 | 25 | 14.2857142857 | 175 | 218 | 175 | 157 | 197.02831158 | CS |
| 26 | 90 | 81.8181818182 | 110 | 218 | 110 | 310 | 163.67931542 | CS |
| 52 | 130 | 185.714285714 | 70 | 218 | 62 | 464 | 105.5137985 | CS |
| 156 | 160.5 | 406.329113924 | 39.5 | 218 | 38.85 | 534 | 68.15998835 | CS |
| 260 | 173 | 640.740740741 | 27 | 218 | 17.9999 | 625 | 50.2833065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757620 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737671220 | 200 | 0 | 0.00 | 200 | 200 | 200 | 90 |
| 1737584940 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737498540 | 200 | -17.73 | -8.14 | 196 | 200 | 186.01 | 36 |
| 1737152880 | 217.73 | 22.73 | 11.66 | 217.73 | 217.73 | 212.2748 | 4 |
| 1737066120 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736979720 | 195 | 9.62 | 5.19 | 197.5 | 198 | 195 | 212 |
| 1736893380 | 185.38 | -4.7 | -2.47 | 205 | 205 | 185.38 | 135 |
| 1736806920 | 190.08 | 0 | 0.00 | 190.08 | 190.08 | 190.08 | 0 |
| 1736547720 | 190.08 | -19.92 | -9.49 | 207 | 207 | 190.08 | 25 |
| 1736375340 | 210 | 3.99 | 1.94 | 207 | 210 | 190 | 177 |
| 1736288760 | 206.01 | 0 | 0.00 | 206.01 | 206.01 | 206.01 | 0 |
| 1736202360 | 206.01 | -4.99 | -2.36 | 205.01 | 206.01 | 205.01 | 6 |
| 1735942980 | 211 | 7 | 3.43 | 215 | 215 | 206.1627 | 125 |
| 1735856700 | 204 | -14 | -6.42 | 204 | 204 | 204 | 2 |
| 1735683600 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1735597200 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1735338000 | 218 | 8 | 3.81 | 205 | 218 | 205 | 96 |
| 1735252020 | 210 | -6 | -2.78 | 210 | 210 | 210 | 25 |
| 1735078800 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1734992400 | 216 | 8.5 | 4.10 | 210 | 216 | 210 | 5 |
| 1734733200 | 207.5 | -2.5 | -1.19 | 199.5 | 207.5 | 199.5 | 166 |
| 1734646800 | 210 | 0 | 0.00 | 204.99 | 210 | 204.99 | 29 |
| 1734560940 | 210 | 20 | 10.53 | 199 | 210.5184 | 199 | 333 |
| 1734474000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1734387600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1734128400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1734042000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1733955600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1733869200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1733782800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1733523600 | 190 | -9.96 | -4.98 | 190 | 190 | 190 | 230 |
| 1733437500 | 199.964 | 0 | 0.00 | 199.964 | 199.964 | 199.964 | 0 |
| 1733351100 | 199.964 | 0 | 0.00 | 199.964 | 199.964 | 199.964 | 0 |
| 1733264700 | 199.964 | -0.79 | -0.39 | 199.964 | 199.964 | 199.964 | 100 |
| 1733178540 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732919340 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732746540 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732660140 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732573740 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732314540 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732228140 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732141740 | 200.75 | 0.24 | 0.12 | 200.75 | 200.75 | 200.75 | 585 |
| 1732054800 | 200.51 | 0.01 | 0.00 | 200.51 | 200.51 | 200.51 | 102 |
| 1731968640 | 200.5 | 11.5 | 6.08 | 200.5 | 200.5 | 200.5 | 101 |
| 1731709200 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1731622800 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1731536400 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1731450000 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1731363600 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1731104400 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1731018000 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1730931600 | 189 | 9 | 5.00 | 189 | 189 | 189 | 500 |
| 1730845560 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1730759160 | 180 | 12 | 7.14 | 175 | 180 | 175 | 517 |
| 1730496480 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1730410080 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1730323680 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1730237280 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1730150880 | 168 | 18 | 12.00 | 169 | 181 | 168 | 1310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
