MUEL - MUELLER PAUL CO
400.05
-14.950 -3.737%
Share volume: 24
Last Updated: 03-05-2026
Fabricated Products/Fabricated Plate Work:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$415.00
-14.95
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $400.05 | $400.05 | $400.05 | $400.05 | $394.67 | $394.67 | $400.05 | $400.05 | 24 | $24.00 |
| 03-04-2026 | $409.90 | $409.90 | $415.00 | $415.00 | $401.00 | $401.00 | $415.00 | $415.00 | 10 | $10.00 |
| 03-03-2026 | $410.05 | $410.05 | $410.05 | $410.05 | $392.70 | $392.70 | $409.99 | $409.99 | 139 | $139.00 |
| 03-02-2026 | $420.70 | $420.70 | $420.70 | $420.70 | $420.70 | $420.70 | $420.70 | $420.70 | 6 | $6.00 |
| 02-27-2026 | $430.00 | $430.00 | $430.00 | $430.00 | $420.70 | $420.70 | $420.70 | $420.70 | 24 | $24.00 |
| 02-26-2026 | $427.50 | $427.19 | $459.00 | $458.66 | $410.01 | $409.71 | $410.01 | $409.71 | 145 | $145.00 |
| 02-25-2026 | $427.00 | $426.69 | $458.95 | $458.61 | $427.00 | $426.69 | $458.95 | $458.61 | 30 | $30.00 |
| 02-24-2026 | $460.00 | $459.66 | $464.00 | $463.66 | $425.54 | $425.23 | $459.98 | $459.64 | 303 | $303.00 |
| 02-23-2026 | $467.24 | $466.93 | $467.24 | $466.93 | $448.10 | $447.81 | $460.00 | $459.70 | 111 | $111.00 |