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 (%)
Dec 31, 2009 16.35 16.35 16.35 0 -0.11(-0.67%)
Dec 30, 2009 16.87 17.05 16.17 16.46 68,325 -0.38(-2.26%)
Dec 29, 2009 16.65 16.89 16.33 16.84 42,820 +0.31(+1.88%)
Dec 24, 2009 16.10 16.53 16.00 16.53 93,002 +0.43(+2.67%)
Dec 23, 2009 16.10 16.16 16.05 16.10 34,732 +0.00(+0.00%)
Dec 22, 2009 16.09 16.12 15.96 16.10 170,712 +0.01(+0.06%)
Dec 21, 2009 16.30 16.30 16.00 16.09 44,487 -0.21(-1.29%)
Dec 18, 2009 16.33 16.49 15.93 16.30 570,281 +0.06(+0.37%)
Dec 17, 2009 16.16 16.27 15.71 16.24 60,867 +0.07(+0.43%)
Dec 16, 2009 16.21 16.44 15.95 16.17 60,120 +0.12(+0.75%)
Dec 15, 2009 15.83 16.22 15.73 16.05 95,209 +0.30(+1.90%)
Dec 14, 2009 15.73 15.77 15.50 15.75 137,333 +0.12(+0.77%)
Dec 11, 2009 15.55 15.65 15.50 15.63 260,847 +0.05(+0.32%)
Dec 10, 2009 15.08 15.64 14.82 15.58 254,414 +0.48(+3.18%)
Dec 09, 2009 15.26 15.36 15.03 15.10 273,788 -0.07(-0.46%)
Dec 08, 2009 15.25 15.39 15.02 15.17 266,617 -0.08(-0.52%)
Dec 07, 2009 15.00 15.40 14.94 15.25 203,785 +0.22(+1.46%)
Dec 04, 2009 14.97 15.27 14.76 15.03 280,071 +0.03(+0.20%)
Dec 03, 2009 15.50 15.51 14.82 15.00 104,291 -0.47(-3.04%)
Dec 02, 2009 15.53 15.60 15.37 15.47 204,177 -0.07(-0.45%)
Dec 01, 2009 15.56 15.57 15.37 15.54 171,234 +0.02(+0.13%)
Nov 30, 2009 15.87 15.93 15.45 15.52 141,676 -0.24(-1.52%)
Nov 27, 2009 15.65 15.97 15.51 15.76 46,264 -0.05(-0.32%)
Nov 26, 2009 15.97 16.00 15.80 15.81 41,421 -0.49(-3.01%)
Nov 25, 2009 16.32 16.49 16.28 16.30 156,166 -0.02(-0.12%)
Nov 24, 2009 16.47 16.52 16.25 16.32 67,360 -0.07(-0.43%)
Nov 23, 2009 16.20 16.62 16.20 16.39 180,431 +0.69(+4.39%)
Nov 20, 2009 15.80 15.96 15.62 15.70 66,561 -0.18(-1.13%)
Nov 19, 2009 16.05 16.05 15.75 15.88 97,210 -0.12(-0.75%)
Nov 18, 2009 16.09 16.21 15.99 16.00 98,424 -0.09(-0.56%)
Nov 17, 2009 16.00 16.39 15.95 16.09 513,653 +0.15(+0.94%)
Nov 16, 2009 16.23 16.28 15.81 15.94 114,271 -0.27(-1.67%)
Nov 13, 2009 16.03 16.38 15.98 16.21 50,190 +0.24(+1.50%)
Nov 12, 2009 16.12 16.26 15.97 15.97 236,035 -0.13(-0.81%)
Nov 11, 2009 16.14 16.28 16.00 16.10 146,083 +0.21(+1.32%)
Nov 10, 2009 15.25 16.10 15.15 15.89 570,179 +0.64(+4.20%)
Nov 09, 2009 15.25 15.40 15.09 15.25 232,090 +0.01(+0.07%)
Nov 06, 2009 15.40 15.55 15.17 15.24 227,269 -0.16(-1.04%)
Nov 05, 2009 15.58 15.60 15.25 15.40 96,770 -0.20(-1.28%)
Nov 04, 2009 15.64 15.64 15.50 15.60 127,463 +0.01(+0.06%)
Nov 03, 2009 15.40 15.65 15.32 15.59 46,278 +0.13(+0.84%)
Nov 02, 2009 15.67 15.75 15.46 15.46 139,377 -0.19(-1.21%)
Oct 30, 2009 15.67 15.75 15.50 15.65 130,574 -0.10(-0.63%)
Oct 29, 2009 15.65 15.78 15.56 15.75 111,094 +0.09(+0.57%)
Oct 28, 2009 15.97 15.97 15.60 15.66 161,351 -0.31(-1.94%)
Oct 27, 2009 16.12 16.30 15.94 15.97 84,643 -0.26(-1.60%)
Oct 26, 2009 16.06 16.35 16.02 16.23 87,341 +0.15(+0.93%)
Oct 23, 2009 16.35 16.24 16.00 16.08 130,018 -0.29(-1.77%)
Oct 22, 2009 15.90 16.39 15.64 16.37 111,537 +0.44(+2.76%)
Oct 21, 2009 16.21 16.34 15.93 15.93 238,387 -0.42(-2.57%)
Oct 20, 2009 16.07 16.35 16.00 16.35 154,787 +0.32(+2.00%)
Oct 19, 2009 15.81 16.13 15.81 16.03 89,806 +0.23(+1.46%)
Oct 16, 2009 16.16 16.20 15.75 15.80 97,524 -0.37(-2.29%)
Oct 15, 2009 15.96 16.33 15.80 16.17 84,255 +0.21(+1.32%)
Oct 14, 2009 15.75 15.99 15.65 15.96 94,394 +0.22(+1.40%)
Oct 13, 2009 15.85 15.91 15.42 15.74 32,078 -0.09(-0.57%)
Oct 09, 2009 16.01 16.04 15.71 15.83 29,419 -0.16(-1.00%)
Oct 08, 2009 15.42 16.12 15.42 15.99 185,192 +0.67(+4.37%)
Oct 07, 2009 15.72 15.74 15.05 15.32 107,103 -0.28(-1.79%)
Oct 06, 2009 15.57 16.20 15.42 15.60 153,044 +0.23(+1.50%)
Oct 05, 2009 15.23 15.42 14.63 15.37 70,446 +0.07(+0.46%)
Oct 02, 2009 15.45 15.47 14.64 15.30 58,173 -0.16(-1.03%)
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.