Skip to main content

Mullen Group Ltd (TSX: MTL )

12.68 +0.01 (+0.08%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.20 16.36 16.02 16.04 101,039 -0.37(-2.25%)
Mar 30, 2010 16.17 16.48 15.97 16.41 89,129 +0.24(+1.48%)
Mar 29, 2010 15.91 16.34 15.67 16.17 169,879 +0.14(+0.87%)
Mar 26, 2010 15.75 16.25 15.70 16.03 168,793 +0.35(+2.23%)
Mar 25, 2010 15.70 15.76 15.62 15.68 223,007 +0.08(+0.51%)
Mar 24, 2010 15.73 15.86 15.43 15.60 254,858 -0.08(-0.51%)
Mar 23, 2010 15.16 15.72 15.14 15.68 175,559 +0.47(+3.09%)
Mar 22, 2010 15.45 15.66 15.21 15.21 160,843 -0.24(-1.55%)
Mar 19, 2010 15.32 15.59 15.32 15.45 192,703 +0.05(+0.32%)
Mar 18, 2010 15.50 15.69 15.34 15.40 205,533 -0.07(-0.45%)
Mar 17, 2010 15.46 15.52 15.31 15.47 360,978 +0.11(+0.72%)
Mar 16, 2010 15.21 15.60 15.15 15.36 211,834 +0.30(+1.99%)
Mar 15, 2010 15.04 15.06 14.66 15.06 261,500 +0.02(+0.13%)
Mar 12, 2010 15.20 15.22 14.60 15.04 215,332 -0.16(-1.05%)
Mar 11, 2010 15.15 15.20 15.05 15.20 206,180 +0.05(+0.33%)
Mar 10, 2010 15.15 15.23 15.10 15.15 78,878 +0.08(+0.53%)
Mar 09, 2010 15.14 15.29 15.06 15.07 151,896 -0.18(-1.18%)
Mar 08, 2010 15.27 15.30 15.07 15.25 283,711 -0.02(-0.13%)
Mar 05, 2010 15.29 15.38 15.19 15.27 168,992 +0.09(+0.59%)
Mar 04, 2010 15.30 15.36 15.15 15.18 125,763 -0.04(-0.26%)
Mar 03, 2010 15.15 15.37 15.11 15.22 274,408 +0.02(+0.13%)
Mar 02, 2010 15.10 15.30 14.93 15.20 409,032 +0.22(+1.47%)
Mar 01, 2010 15.40 15.40 14.86 14.98 101,859 -0.39(-2.54%)
Feb 26, 2010 15.83 15.83 15.37 15.37 115,246 -0.46(-2.91%)
Feb 25, 2010 15.59 15.92 15.24 15.83 76,674 +0.23(+1.47%)
Feb 24, 2010 15.90 15.99 15.53 15.60 73,068 -0.24(-1.52%)
Feb 23, 2010 15.97 16.00 15.72 15.84 104,754 -0.07(-0.44%)
Feb 22, 2010 15.99 16.00 15.91 15.91 62,795 +0.00(+0.00%)
Feb 19, 2010 16.00 16.00 15.91 15.91 76,779 -0.08(-0.50%)
Feb 18, 2010 16.00 16.00 15.90 15.99 271,971 -0.01(-0.06%)
Feb 17, 2010 16.00 16.00 15.98 16.00 424,646 +0.01(+0.06%)
Feb 16, 2010 16.00 16.00 15.88 15.99 72,234 +0.07(+0.44%)
Feb 12, 2010 15.92 15.92 15.92 0 +0.25(+1.60%)
Feb 11, 2010 15.90 15.90 15.34 15.67 124,109 -0.23(-1.45%)
Feb 10, 2010 15.96 16.05 15.86 15.90 57,450 -0.06(-0.38%)
Feb 09, 2010 16.32 16.32 15.84 15.96 227,679 -0.32(-1.97%)
Feb 08, 2010 16.62 16.62 16.20 16.28 57,795 -0.22(-1.33%)
Feb 05, 2010 16.68 16.76 15.98 16.50 141,376 -0.17(-1.02%)
Feb 04, 2010 16.75 16.95 16.62 16.67 232,619 -0.08(-0.48%)
Feb 03, 2010 16.46 16.83 16.46 16.75 262,756 +0.24(+1.45%)
Feb 02, 2010 16.21 16.53 16.14 16.51 68,093 +0.28(+1.73%)
Feb 01, 2010 16.00 16.24 15.88 16.23 163,587 +0.23(+1.44%)
Jan 29, 2010 15.92 16.09 15.80 16.00 74,611 +0.14(+0.88%)
Jan 28, 2010 16.10 16.10 15.80 15.86 95,294 -0.24(-1.49%)
Jan 27, 2010 16.55 16.55 15.83 16.10 100,102 -0.56(-3.36%)
Jan 26, 2010 16.35 16.70 16.26 16.66 261,628 +0.28(+1.71%)
Jan 25, 2010 16.25 16.63 16.25 16.38 46,030 +0.12(+0.74%)
Jan 22, 2010 16.21 16.33 15.80 16.26 109,874 +0.09(+0.56%)
Jan 21, 2010 16.52 16.66 16.17 16.17 155,967 -0.44(-2.65%)
Jan 20, 2010 16.94 17.00 16.22 16.61 71,454 -0.42(-2.47%)
Jan 19, 2010 16.69 17.09 16.69 17.03 76,844 +0.25(+1.49%)
Jan 18, 2010 16.74 16.89 16.64 16.78 46,715 +0.04(+0.24%)
Jan 15, 2010 16.80 16.87 16.52 16.74 231,169 -0.26(-1.53%)
Jan 14, 2010 16.35 17.00 16.25 17.00 70,830 +0.58(+3.53%)
Jan 13, 2010 16.11 16.47 16.04 16.42 184,002 +0.26(+1.61%)
Jan 12, 2010 16.32 16.34 16.16 16.16 92,221 -0.24(-1.46%)
Jan 11, 2010 16.36 16.50 16.33 16.40 147,576 +0.05(+0.31%)
Jan 08, 2010 16.22 16.47 16.17 16.35 125,874 -0.01(-0.06%)
Jan 07, 2010 16.47 16.60 16.31 16.36 65,362 -0.17(-1.03%)
Jan 06, 2010 16.39 16.53 16.24 16.53 59,701 +0.10(+0.61%)
Jan 05, 2010 16.47 16.50 16.21 16.43 84,487 -0.07(-0.42%)
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.