Skip to main content

Mullen Group Ltd (TSX: MTL )

12.86 -0.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.75 11.79 11.40 11.53 360,474 -0.30(-2.54%)
Nov 29, 2021 12.02 12.06 11.82 11.83 272,853 -0.13(-1.09%)
Nov 26, 2021 11.88 11.99 11.71 11.96 352,440 -0.20(-1.64%)
Nov 25, 2021 11.95 12.20 11.95 12.16 190,850 +0.21(+1.76%)
Nov 24, 2021 11.96 12.03 11.93 11.95 285,419 -0.09(-0.75%)
Nov 23, 2021 12.06 12.23 11.99 12.04 424,229 -0.01(-0.08%)
Nov 22, 2021 12.04 12.21 12.02 12.05 201,535 -0.01(-0.08%)
Nov 19, 2021 12.20 12.20 12.00 12.06 367,645 -0.18(-1.47%)
Nov 18, 2021 12.36 12.27 12.22 12.24 212,704 -0.12(-0.97%)
Nov 17, 2021 12.20 12.43 12.20 12.36 372,107 -0.06(-0.48%)
Nov 16, 2021 12.40 12.50 12.35 12.42 310,006 +0.02(+0.16%)
Nov 15, 2021 12.75 12.75 12.38 12.40 297,822 -0.26(-2.05%)
Nov 12, 2021 12.64 12.74 12.59 12.66 172,235 +0.01(+0.08%)
Nov 11, 2021 12.72 12.74 12.62 12.65 143,209 +0.01(+0.08%)
Nov 10, 2021 12.90 12.64 262,852 -0.30(-2.32%)
Nov 09, 2021 12.97 13.05 12.87 12.94 146,364 +0.01(+0.08%)
Nov 08, 2021 12.90 13.10 12.81 12.93 229,630 +0.03(+0.23%)
Nov 05, 2021 12.87 12.97 12.80 12.90 272,249 +0.13(+1.02%)
Nov 04, 2021 12.69 12.87 12.63 12.77 180,711 +0.16(+1.27%)
Nov 03, 2021 12.71 12.73 12.47 12.61 474,657 -0.10(-0.79%)
Nov 02, 2021 12.95 12.95 12.64 12.71 341,574 -0.22(-1.70%)
Nov 01, 2021 12.85 13.08 12.80 12.93 371,982 +0.13(+1.02%)
Oct 29, 2021 12.95 12.97 12.75 12.80 498,446 -0.14(-1.08%)
Oct 28, 2021 13.30 13.31 12.67 12.94 998,522 -0.80(-5.82%)
Oct 27, 2021 14.03 14.14 13.71 13.74 264,449 -0.29(-2.07%)
Oct 26, 2021 14.24 14.03 14.03 179,286 -0.11(-0.78%)
Oct 25, 2021 14.40 14.48 14.11 14.14 217,894 -0.20(-1.39%)
Oct 22, 2021 14.32 14.36 14.19 14.34 156,937 +0.07(+0.49%)
Oct 21, 2021 13.99 14.48 13.99 14.27 305,164 +0.28(+2.00%)
Oct 20, 2021 14.13 14.13 13.87 13.99 396,107 -0.11(-0.78%)
Oct 19, 2021 14.30 14.35 14.05 14.10 336,908 -0.18(-1.26%)
Oct 18, 2021 14.33 14.33 14.14 14.28 250,962 +0.02(+0.14%)
Oct 15, 2021 14.28 14.28 14.07 14.26 280,249 +0.11(+0.78%)
Oct 14, 2021 13.90 14.30 13.86 14.15 406,566 +0.34(+2.46%)
Oct 13, 2021 13.64 13.83 13.39 13.81 188,555 +0.17(+1.25%)
Oct 12, 2021 13.48 13.67 13.45 13.64 215,657 +0.32(+2.40%)
Oct 08, 2021 13.32 13.32 13.32 0 +0.06(+0.45%)
Oct 07, 2021 13.09 13.39 13.02 13.26 269,694 +0.27(+2.08%)
Oct 06, 2021 13.44 13.44 12.88 12.99 367,083 -0.57(-4.20%)
Oct 05, 2021 13.14 13.71 13.13 13.56 415,083 +0.44(+3.35%)
Oct 04, 2021 13.14 13.35 12.95 13.12 365,305 -0.04(-0.30%)
Oct 01, 2021 12.90 13.18 12.85 13.16 218,344 +0.28(+2.17%)
Sep 30, 2021 13.20 13.20 12.82 12.88 273,985 -0.31(-2.35%)
Sep 29, 2021 13.21 13.28 13.06 13.19 159,260 +0.02(+0.15%)
Sep 28, 2021 13.25 13.31 13.06 13.17 190,926 -0.12(-0.90%)
Sep 27, 2021 13.08 13.39 13.08 13.29 158,349 +0.21(+1.61%)
Sep 24, 2021 13.19 13.30 13.08 13.08 124,917 -0.16(-1.21%)
Sep 23, 2021 13.18 13.29 13.15 13.24 133,349 +0.09(+0.68%)
Sep 22, 2021 13.20 13.36 13.14 13.15 139,265 +0.00(+0.00%)
Sep 21, 2021 13.21 13.25 12.95 13.15 251,934 +0.03(+0.23%)
Sep 20, 2021 13.35 13.44 12.96 13.12 274,665 -0.44(-3.24%)
Sep 17, 2021 13.48 13.56 13.31 13.56 383,122 +0.08(+0.59%)
Sep 16, 2021 13.55 13.68 13.48 13.48 190,787 -0.06(-0.44%)
Sep 15, 2021 13.50 13.63 13.43 13.54 109,877 +0.02(+0.15%)
Sep 14, 2021 13.74 13.83 13.48 13.52 167,354 -0.23(-1.67%)
Sep 13, 2021 13.60 13.80 13.51 13.75 258,750 +0.23(+1.70%)
Sep 10, 2021 13.65 13.65 13.49 13.52 169,648 +0.02(+0.15%)
Sep 09, 2021 13.49 13.65 13.43 13.50 126,963 -0.01(-0.07%)
Sep 08, 2021 13.65 13.65 13.43 13.51 177,391 -0.11(-0.81%)
Sep 07, 2021 13.55 13.72 13.50 13.62 195,150 +0.08(+0.59%)
Sep 03, 2021 13.54 13.54 13.54 0 +0.02(+0.15%)
Sep 02, 2021 13.43 13.54 13.41 13.52 161,055 +0.10(+0.75%)
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.