Paul Meuller Co (PK) (MUEL)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 3.43137254902 | 204 | 215 | 204 | 64 | 210.88976378 | CS |
| 4 | 12 | 6.03015075377 | 199 | 218 | 199 | 98 | 210.63508323 | CS |
| 12 | 51 | 31.875 | 160 | 218 | 150 | 246 | 186.39486444 | CS |
| 26 | 126 | 148.235294118 | 85 | 218 | 80 | 327 | 156.22695507 | CS |
| 52 | 152 | 257.627118644 | 59 | 218 | 59 | 509 | 100.0143323 | CS |
| 156 | 170 | 414.634146341 | 41 | 218 | 38.85 | 542 | 67.4059541 | CS |
| 260 | 183.9 | 678.597785978 | 27.1 | 218 | 17.9999 | 624 | 50.0250287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891500 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1729805100 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1729718700 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1729632300 | 150 | -10 | -6.25 | 150 | 150 | 150 | 100 |
| 1729545600 | 160 | -10 | -5.88 | 160 | 160 | 160 | 100 |
| 1729286700 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1729200300 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1729113900 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1729027500 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1728941100 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1728681900 | 170 | 9 | 5.59 | 170 | 170 | 170 | 330 |
| 1728595200 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1728508800 | 161 | -1.7 | -1.04 | 160.75 | 161 | 160.75 | 801 |
| 1728422580 | 162.69999 | 1.45 | 0.90 | 162.69999 | 162.69999 | 162.69999 | 100 |
| 1728311400 | 161.25 | 0 | 0.00 | 161.25 | 161.25 | 161.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
