Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.17 12.39 12.13 12.36 429,100 +0.14(+1.15%)
Feb 25, 2022 12.33 12.31 12.19 12.22 223,998 -0.11(-0.89%)
Feb 24, 2022 12.16 12.33 12.01 12.33 333,306 -0.08(-0.64%)
Feb 23, 2022 12.48 12.49 12.37 12.41 321,568 -0.02(-0.16%)
Feb 22, 2022 12.55 12.59 12.33 12.43 404,066 -0.19(-1.51%)
Feb 18, 2022 12.62 0 -0.05(-0.39%)
Feb 17, 2022 12.79 12.83 12.64 12.67 308,013 -0.16(-1.25%)
Feb 16, 2022 12.59 12.85 12.59 12.83 414,553 +0.19(+1.50%)
Feb 15, 2022 12.58 12.69 12.55 12.64 242,807 +0.13(+1.04%)
Feb 14, 2022 12.49 12.67 12.35 12.51 518,871 +0.05(+0.40%)
Feb 11, 2022 12.19 12.49 12.11 12.46 936,953 +0.35(+2.89%)
Feb 10, 2022 12.31 12.67 12.08 12.11 798,893 -0.17(-1.38%)
Feb 09, 2022 12.25 12.29 12.05 12.28 405,946 +0.27(+2.25%)
Feb 08, 2022 11.74 12.03 11.50 12.01 627,042 +0.50(+4.34%)
Feb 07, 2022 11.57 11.62 11.47 11.51 169,442 +0.00(+0.00%)
Feb 04, 2022 11.50 11.65 11.47 11.51 248,591 +0.02(+0.17%)
Feb 03, 2022 11.56 11.48 11.49 227,615 -0.19(-1.63%)
Feb 02, 2022 11.86 11.97 11.67 11.68 485,993 -0.20(-1.68%)
Feb 01, 2022 11.80 11.90 11.60 11.88 557,359 +0.14(+1.19%)
Jan 31, 2022 11.50 11.86 11.74 246,207 +0.29(+2.53%)
Jan 28, 2022 11.35 11.47 11.29 11.45 269,226 +0.04(+0.35%)
Jan 27, 2022 11.57 11.65 11.28 11.41 371,666 -0.06(-0.52%)
Jan 26, 2022 11.52 11.72 11.37 11.47 313,465 +0.06(+0.53%)
Jan 25, 2022 11.28 11.48 11.15 11.41 235,847 +0.12(+1.06%)
Jan 24, 2022 11.15 11.41 11.12 11.29 455,492 -0.15(-1.31%)
Jan 21, 2022 11.74 11.76 11.24 11.44 449,281 -0.38(-3.21%)
Jan 20, 2022 11.81 12.14 11.70 11.82 490,649 +0.05(+0.42%)
Jan 19, 2022 11.92 11.95 11.68 11.77 298,517 -0.06(-0.51%)
Jan 18, 2022 11.80 11.85 11.57 11.83 339,873 -0.02(-0.17%)
Jan 17, 2022 11.55 11.94 11.43 11.85 404,188 +0.42(+3.67%)
Jan 14, 2022 11.24 11.44 11.19 11.43 239,598 +0.15(+1.33%)
Jan 13, 2022 11.22 11.31 11.09 11.28 259,284 +0.08(+0.71%)
Jan 12, 2022 11.30 11.35 11.17 11.20 221,751 -0.01(-0.09%)
Jan 11, 2022 11.42 11.42 11.19 11.21 368,205 -0.17(-1.49%)
Jan 10, 2022 11.30 11.42 11.10 11.38 343,224 +0.03(+0.26%)
Jan 07, 2022 11.43 11.52 11.30 11.35 219,838 -0.05(-0.44%)
Jan 06, 2022 11.44 11.48 11.22 11.40 324,128 -0.02(-0.18%)
Jan 05, 2022 11.61 11.72 11.37 11.42 552,647 -0.19(-1.64%)
Jan 04, 2022 11.66 11.79 11.48 11.61 436,715 -0.02(-0.17%)
Dec 31, 2021 11.63 11.63 11.63 0 +0.01(+0.09%)
Dec 30, 2021 11.66 11.77 11.58 11.62 111,450 -0.11(-0.94%)
Dec 29, 2021 11.59 11.86 11.56 11.73 188,532 +0.02(+0.17%)
Dec 24, 2021 11.71 11.71 11.71 0 +0.06(+0.52%)
Dec 23, 2021 11.64 11.68 11.56 11.65 174,132 +0.02(+0.17%)
Dec 22, 2021 11.45 11.64 11.44 11.63 190,456 +0.14(+1.22%)
Dec 21, 2021 11.30 11.51 11.29 11.49 151,649 +0.26(+2.32%)
Dec 20, 2021 11.15 11.26 11.00 11.23 238,909 -0.08(-0.71%)
Dec 17, 2021 11.25 11.40 11.05 11.31 359,190 +0.10(+0.89%)
Dec 16, 2021 11.30 11.53 11.13 11.21 321,479 -0.05(-0.44%)
Dec 15, 2021 11.31 11.34 11.10 11.26 553,053 -0.06(-0.53%)
Dec 14, 2021 11.55 11.59 11.30 11.32 218,076 -0.26(-2.25%)
Dec 13, 2021 11.77 11.84 11.46 11.58 333,621 -0.18(-1.53%)
Dec 10, 2021 11.87 11.87 11.63 11.76 412,386 -0.04(-0.34%)
Dec 09, 2021 11.69 11.86 11.33 11.80 937,716 -0.16(-1.34%)
Dec 08, 2021 12.05 12.21 11.96 11.96 240,396 -0.04(-0.33%)
Dec 07, 2021 12.15 12.20 11.99 12.00 280,182 -0.10(-0.83%)
Dec 06, 2021 11.75 12.27 11.73 12.10 354,644 +0.70(+6.14%)
Dec 03, 2021 11.60 11.70 11.31 11.40 384,442 -0.12(-1.04%)
Dec 02, 2021 11.35 11.57 11.34 11.52 317,957 +0.15(+1.32%)
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.