Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mullen Group Ltd (TSX: MTL )

12.67 -0.08 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.030 9.140 9.000 9.030 340,685 -0.04(-0.44%)
Jan 30, 2020 9.180 9.180 8.960 9.070 260,637 -0.19(-2.05%)
Jan 29, 2020 9.310 9.330 9.210 9.260 110,587 +0.00(+0.00%)
Jan 28, 2020 9.090 9.300 9.090 9.260 131,638 +0.20(+2.21%)
Jan 27, 2020 9.090 9.150 9.030 9.060 165,071 -0.19(-2.05%)
Jan 24, 2020 9.280 9.300 9.150 9.250 184,818 -0.01(-0.11%)
Jan 23, 2020 9.380 9.380 9.100 9.260 244,497 -0.15(-1.59%)
Jan 22, 2020 9.310 9.470 9.220 9.410 282,061 +0.10(+1.07%)
Jan 21, 2020 9.520 9.520 9.260 9.310 241,144 -0.23(-2.41%)
Jan 20, 2020 9.600 9.600 9.350 9.540 105,065 +0.01(+0.10%)
Jan 17, 2020 9.580 9.600 9.490 9.530 113,648 +0.00(+0.00%)
Jan 16, 2020 9.620 9.620 9.480 9.530 155,654 -0.05(-0.52%)
Jan 15, 2020 9.540 9.610 9.490 9.580 155,195 +0.01(+0.10%)
Jan 14, 2020 9.510 9.570 9.400 9.570 246,194 +0.10(+1.06%)
Jan 13, 2020 9.600 9.600 9.400 9.470 189,448 -0.07(-0.73%)
Jan 10, 2020 9.600 9.610 9.480 9.540 435,881 -0.05(-0.52%)
Jan 09, 2020 9.450 9.670 9.370 9.590 221,015 +0.16(+1.70%)
Jan 08, 2020 9.530 9.650 9.360 9.430 189,918 -0.11(-1.15%)
Jan 07, 2020 9.640 9.680 9.520 9.540 196,876 -0.14(-1.45%)
Jan 06, 2020 9.420 9.710 9.380 9.680 269,388 +0.29(+3.09%)
Jan 03, 2020 9.220 9.390 9.220 9.390 129,259 +0.14(+1.51%)
Jan 02, 2020 9.310 9.350 9.180 9.250 135,203 -0.02(-0.22%)
Dec 31, 2019 9.270 9.270 9.270 0 +0.02(+0.22%)
Dec 30, 2019 9.350 9.360 9.160 9.250 162,949 -0.08(-0.86%)
Dec 27, 2019 9.340 9.380 9.270 9.330 152,809 +0.02(+0.21%)
Dec 24, 2019 9.310 9.310 9.310 0 +0.02(+0.22%)
Dec 23, 2019 9.240 9.370 9.210 9.290 343,617 +0.12(+1.31%)
Dec 20, 2019 9.200 9.260 9.160 9.170 230,352 -0.05(-0.54%)
Dec 19, 2019 9.310 9.370 9.150 9.220 266,705 -0.06(-0.65%)
Dec 18, 2019 8.990 9.330 8.990 9.280 329,897 +0.26(+2.88%)
Dec 17, 2019 8.680 9.050 8.620 9.020 311,085 +0.38(+4.40%)
Dec 16, 2019 8.410 8.670 8.410 8.640 202,566 +0.26(+3.10%)
Dec 13, 2019 8.450 8.460 8.310 8.380 212,822 +0.04(+0.48%)
Dec 12, 2019 8.350 8.470 8.340 8.340 240,051 -0.01(-0.12%)
Dec 11, 2019 8.300 8.400 8.230 8.350 136,480 +0.02(+0.24%)
Dec 10, 2019 8.200 8.430 8.200 8.330 180,138 +0.15(+1.83%)
Dec 09, 2019 8.150 8.190 8.110 8.180 179,458 +0.02(+0.25%)
Dec 06, 2019 8.130 8.260 8.130 8.160 129,867 +0.03(+0.37%)
Dec 05, 2019 8.100 8.170 8.070 8.130 196,344 +0.02(+0.25%)
Dec 04, 2019 8.080 8.140 8.050 8.110 114,792 +0.08(+1.00%)
Dec 03, 2019 8.050 8.090 7.990 8.030 178,213 -0.05(-0.62%)
Dec 02, 2019 8.240 8.300 8.050 8.080 135,399 -0.15(-1.82%)
Nov 29, 2019 8.280 8.290 8.140 8.230 323,338 -0.05(-0.60%)
Nov 28, 2019 8.150 8.320 8.110 8.280 70,027 +0.07(+0.85%)
Nov 27, 2019 8.080 8.220 8.020 8.210 212,411 +0.13(+1.61%)
Nov 26, 2019 8.460 8.460 8.010 8.080 448,021 -0.34(-4.04%)
Nov 25, 2019 8.330 8.450 8.310 8.420 116,254 +0.07(+0.84%)
Nov 22, 2019 8.290 8.410 8.230 8.350 172,257 +0.11(+1.33%)
Nov 21, 2019 8.100 8.280 8.100 8.240 149,826 +0.15(+1.85%)
Nov 20, 2019 7.970 8.160 7.960 8.090 150,831 +0.09(+1.12%)
Nov 19, 2019 8.380 8.380 7.980 8.000 284,721 -0.38(-4.53%)
Nov 18, 2019 8.540 8.540 8.340 8.380 107,754 -0.15(-1.76%)
Nov 15, 2019 8.590 8.640 8.520 8.530 152,977 -0.04(-0.47%)
Nov 14, 2019 8.470 8.620 8.470 8.570 251,632 +0.08(+0.94%)
Nov 13, 2019 8.550 8.590 8.450 8.490 164,934 -0.11(-1.28%)
Nov 12, 2019 8.590 8.780 8.510 8.600 266,075 +0.00(+0.00%)
Nov 11, 2019 8.700 8.720 8.600 8.600 1,064,430 -0.17(-1.94%)
Nov 08, 2019 8.860 8.870 8.690 8.770 180,489 -0.09(-1.02%)
Nov 07, 2019 8.630 8.990 8.630 8.860 317,159 +0.25(+2.90%)
Nov 06, 2019 8.650 8.650 8.530 8.610 167,504 -0.01(-0.12%)
Nov 05, 2019 8.530 8.720 8.510 8.620 251,445 +0.12(+1.41%)
Nov 04, 2019 8.240 8.510 8.240 8.500 242,227 +0.27(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.