Skip to main content

Mullen Group Ltd (TSX: MTL )

12.75 -0.11 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.01 14.01 14.01 0 +0.06(+0.43%)
Dec 30, 2015 13.93 14.29 13.92 13.95 271,909 -0.05(-0.36%)
Dec 29, 2015 14.02 14.10 13.82 14.00 228,551 -0.23(-1.62%)
Dec 24, 2015 14.23 14.23 14.23 0 +0.04(+0.28%)
Dec 23, 2015 13.90 14.38 13.79 14.19 169,462 +0.29(+2.09%)
Dec 22, 2015 13.60 13.97 13.60 13.90 179,346 +0.22(+1.61%)
Dec 21, 2015 13.89 13.93 13.40 13.68 581,835 -0.22(-1.58%)
Dec 18, 2015 13.82 13.99 13.68 13.90 765,225 +0.08(+0.58%)
Dec 17, 2015 13.72 13.86 13.61 13.82 562,048 +0.03(+0.22%)
Dec 16, 2015 13.80 13.91 13.57 13.79 212,898 +0.12(+0.88%)
Dec 15, 2015 13.37 13.71 13.37 13.67 232,326 +0.34(+2.55%)
Dec 14, 2015 13.35 13.63 13.25 13.33 317,307 -0.06(-0.45%)
Dec 11, 2015 13.68 13.91 13.23 13.39 542,061 -0.53(-3.81%)
Dec 10, 2015 14.00 14.13 13.78 13.92 814,562 -0.36(-2.52%)
Dec 09, 2015 14.24 14.74 14.15 14.28 326,127 +0.05(+0.35%)
Dec 08, 2015 13.96 14.33 13.54 14.23 352,841 +0.09(+0.64%)
Dec 07, 2015 15.06 15.06 14.04 14.14 246,045 -1.03(-6.79%)
Dec 04, 2015 15.27 15.47 15.01 15.17 182,219 -0.39(-2.51%)
Dec 03, 2015 15.86 15.94 15.42 15.56 216,785 -0.29(-1.83%)
Dec 02, 2015 16.00 16.33 15.72 15.85 293,299 -0.17(-1.06%)
Dec 01, 2015 15.50 16.14 15.50 16.02 195,135 +0.30(+1.91%)
Nov 30, 2015 15.89 15.92 15.56 15.72 326,541 -0.08(-0.51%)
Nov 27, 2015 16.16 16.20 15.70 15.80 137,440 -0.37(-2.29%)
Nov 26, 2015 16.36 16.47 16.06 16.17 65,789 -0.34(-2.06%)
Nov 25, 2015 16.23 16.76 16.21 16.51 124,327 +0.15(+0.92%)
Nov 24, 2015 16.34 16.77 16.25 16.36 138,723 +0.04(+0.25%)
Nov 23, 2015 16.59 16.32 152,619 +0.23(+1.43%)
Nov 20, 2015 16.55 16.85 16.08 16.09 269,224 -0.15(-0.92%)
Nov 19, 2015 16.72 16.81 16.10 16.24 235,768 -0.54(-3.22%)
Nov 18, 2015 16.58 17.14 16.58 16.78 621,473 +0.64(+3.97%)
Nov 17, 2015 16.50 16.70 16.05 16.14 170,618 -0.49(-2.95%)
Nov 16, 2015 16.11 16.67 16.11 16.63 142,798 +0.40(+2.46%)
Nov 13, 2015 16.04 16.33 15.90 16.23 133,167 +0.11(+0.68%)
Nov 12, 2015 16.36 16.42 16.05 16.12 152,095 -0.39(-2.36%)
Nov 11, 2015 16.89 16.89 16.35 16.51 82,756 -0.34(-2.02%)
Nov 10, 2015 17.02 17.07 16.65 16.85 146,699 -0.12(-0.71%)
Nov 09, 2015 17.08 17.11 16.68 16.97 279,632 -0.07(-0.41%)
Nov 06, 2015 17.02 17.09 16.83 17.04 143,862 -0.03(-0.18%)
Nov 05, 2015 17.01 17.26 16.99 17.07 314,217 +0.01(+0.06%)
Nov 04, 2015 17.39 17.54 16.95 17.06 608,754 -0.22(-1.27%)
Nov 03, 2015 17.11 17.72 17.11 17.28 338,712 +0.16(+0.93%)
Nov 02, 2015 17.30 17.50 16.98 17.12 250,058 -0.34(-1.95%)
Oct 30, 2015 17.19 17.53 17.03 17.46 193,253 +0.13(+0.75%)
Oct 29, 2015 17.43 17.67 17.21 17.33 211,271 -0.21(-1.20%)
Oct 28, 2015 18.14 17.40 17.54 205,805 -0.22(-1.24%)
Oct 27, 2015 18.06 18.07 17.59 17.76 213,866 -0.44(-2.42%)
Oct 26, 2015 19.29 19.29 18.13 18.20 250,682 -0.85(-4.46%)
Oct 23, 2015 19.02 19.21 18.85 19.05 316,611 +0.09(+0.47%)
Oct 22, 2015 18.61 19.13 18.59 18.96 541,912 +0.42(+2.27%)
Oct 21, 2015 18.61 18.33 18.54 163,198 -0.07(-0.38%)
Oct 20, 2015 18.06 18.75 18.06 18.61 167,023 +0.48(+2.65%)
Oct 19, 2015 18.25 18.35 17.94 18.13 98,030 -0.24(-1.31%)
Oct 16, 2015 18.97 19.00 18.25 18.37 175,287 -0.57(-3.01%)
Oct 15, 2015 18.80 18.96 18.40 18.94 100,728 -0.02(-0.11%)
Oct 14, 2015 18.90 19.15 18.67 18.96 211,518 +0.12(+0.64%)
Oct 13, 2015 18.94 19.37 18.82 18.84 114,591 -0.41(-2.13%)
Oct 09, 2015 19.25 19.25 19.25 0 +0.26(+1.37%)
Oct 08, 2015 18.59 19.22 18.59 18.99 152,758 +0.00(+0.00%)
Oct 07, 2015 19.14 19.50 18.89 18.99 254,526 +0.10(+0.53%)
Oct 06, 2015 18.60 19.13 18.54 18.89 280,775 +0.27(+1.45%)
Oct 05, 2015 18.16 18.75 17.99 18.62 186,265 +0.53(+2.93%)
Oct 02, 2015 17.50 18.26 17.44 18.09 138,855 +0.39(+2.20%)
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.