Paul Meuller Co (PK) Historical Data - MUEL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Paul Meuller Co (PK) (MUEL)
Paul Meuller Co (PK) (MUEL) Historical

Paul Meuller Co (PK) (MUEL)

211.00

7.00

(3.43%)

Closed 04 January 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6	2.92682926829	205	218	204	49	217.71428571	CS
4	21	11.0526315789	190	218	190	111	205.2268623	CS
12	41	24.1176470588	170	218	150	257	184.56244224	CS
26	131	163.75	80	218	80	336	153.48698638	CS
52	152	257.627118644	59	218	59	510	99.613957	CS
156	170	414.634146341	41	218	38.85	544	67.29362523	CS
260	183.9	678.597785978	27.1	218	17.9999	625	49.96887286	CS

Professional-Grade Tools, for Individual Investors.

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
1728052200	161.25	0	0.00	161.25	161.25	161.25	0

Paul Meuller (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions