Skip to main content

Mullen Group Ltd (TSX: MTL )

12.67 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.14 12.28 12.05 12.18 221,071 +0.02(+0.16%)
Mar 30, 2021 12.10 12.20 12.03 12.16 172,284 +0.03(+0.25%)
Mar 29, 2021 12.22 12.27 12.04 12.13 287,400 -0.05(-0.41%)
Mar 26, 2021 12.33 12.35 12.10 12.18 186,312 -0.05(-0.41%)
Mar 25, 2021 12.05 12.25 11.81 12.23 210,638 +0.10(+0.82%)
Mar 24, 2021 12.30 12.40 12.08 12.13 206,047 -0.02(-0.16%)
Mar 23, 2021 12.30 12.40 12.07 12.15 246,259 -0.19(-1.54%)
Mar 22, 2021 12.45 12.45 12.32 12.34 202,898 -0.12(-0.96%)
Mar 19, 2021 12.12 12.50 12.04 12.46 485,379 +0.35(+2.89%)
Mar 18, 2021 12.42 12.55 12.05 12.11 272,616 -0.33(-2.65%)
Mar 17, 2021 12.06 12.46 12.03 12.44 384,544 +0.35(+2.89%)
Mar 16, 2021 12.29 12.46 12.03 12.09 294,645 -0.19(-1.55%)
Mar 15, 2021 12.80 12.84 12.23 12.28 236,108 -0.17(-1.37%)
Mar 12, 2021 12.25 12.62 12.20 12.45 452,043 +0.18(+1.47%)
Mar 11, 2021 11.98 12.47 11.93 12.27 315,389 +0.37(+3.11%)
Mar 10, 2021 11.82 11.93 11.67 11.90 257,565 +0.22(+1.88%)
Mar 09, 2021 12.00 12.09 11.56 11.68 353,899 -0.11(-0.93%)
Mar 08, 2021 11.36 11.86 11.11 11.79 638,138 +0.87(+7.97%)
Mar 05, 2021 11.00 11.11 10.70 10.92 355,252 +0.06(+0.55%)
Mar 04, 2021 10.45 11.37 10.36 10.86 813,102 +0.50(+4.83%)
Mar 03, 2021 10.24 10.52 10.17 10.36 221,914 +0.15(+1.47%)
Mar 02, 2021 10.60 10.67 10.14 10.21 270,840 -0.40(-3.77%)
Mar 01, 2021 10.09 10.67 10.06 10.61 787,749 +0.59(+5.89%)
Feb 26, 2021 9.930 10.19 9.900 10.02 422,579 +0.08(+0.80%)
Feb 25, 2021 10.02 10.17 9.870 9.940 198,796 -0.11(-1.09%)
Feb 24, 2021 10.00 10.12 9.900 10.05 481,257 +0.05(+0.50%)
Feb 23, 2021 9.990 10.09 9.800 10.00 309,984 -0.03(-0.30%)
Feb 22, 2021 9.900 10.27 9.900 10.03 356,940 +0.10(+1.01%)
Feb 19, 2021 10.09 10.11 9.860 9.930 686,912 -0.15(-1.49%)
Feb 18, 2021 10.48 10.48 10.07 10.08 481,598 -0.32(-3.08%)
Feb 17, 2021 10.30 10.44 10.14 10.40 417,462 +0.11(+1.07%)
Feb 16, 2021 10.45 10.58 10.29 10.29 415,193 -0.10(-0.96%)
Feb 12, 2021 10.39 10.39 10.39 0 +0.36(+3.59%)
Feb 11, 2021 11.14 11.14 10.00 10.03 1,390,442 -1.22(-10.84%)
Feb 10, 2021 11.17 11.30 11.06 11.25 190,264 +0.08(+0.72%)
Feb 09, 2021 11.14 11.28 11.01 11.17 221,632 +0.00(+0.00%)
Feb 08, 2021 10.92 11.27 10.80 11.17 311,047 +0.41(+3.81%)
Feb 05, 2021 11.00 11.06 10.74 10.76 249,342 -0.15(-1.37%)
Feb 04, 2021 10.89 10.93 10.78 10.91 182,284 +0.01(+0.09%)
Feb 03, 2021 10.86 10.94 10.74 10.90 191,225 +0.10(+0.93%)
Feb 02, 2021 10.67 10.91 10.59 10.80 172,068 +0.22(+2.08%)
Feb 01, 2021 10.45 10.62 10.34 10.58 288,115 +0.24(+2.32%)
Jan 29, 2021 10.72 10.81 10.32 10.34 314,890 -0.42(-3.90%)
Jan 28, 2021 10.77 10.97 10.74 10.76 84,365 -0.03(-0.28%)
Jan 27, 2021 10.97 11.13 10.72 10.79 189,223 -0.34(-3.05%)
Jan 26, 2021 11.00 11.25 10.88 11.13 170,175 +0.19(+1.74%)
Jan 25, 2021 10.83 11.01 10.81 10.94 144,541 +0.17(+1.58%)
Jan 22, 2021 10.91 10.99 10.69 10.77 245,447 -0.22(-2.00%)
Jan 21, 2021 11.10 11.15 10.94 10.99 186,821 +0.00(+0.00%)
Jan 20, 2021 11.28 11.34 10.96 10.99 212,027 -0.21(-1.87%)
Jan 19, 2021 11.30 11.40 11.11 11.20 212,479 -0.06(-0.53%)
Jan 18, 2021 11.39 11.42 11.25 11.26 26,608 -0.14(-1.23%)
Jan 15, 2021 11.35 11.44 11.24 11.40 109,265 +0.00(+0.00%)
Jan 14, 2021 11.50 11.69 11.28 11.40 143,670 +0.05(+0.44%)
Jan 13, 2021 11.52 11.57 11.30 11.35 179,114 -0.13(-1.13%)
Jan 12, 2021 11.43 11.64 11.36 11.48 229,133 +0.09(+0.79%)
Jan 11, 2021 11.27 11.65 11.27 11.39 313,081 -0.04(-0.35%)
Jan 08, 2021 10.86 11.45 10.85 11.43 259,277 +0.58(+5.35%)
Jan 07, 2021 10.90 10.98 10.82 10.85 130,492 +0.08(+0.74%)
Jan 06, 2021 11.14 11.14 10.76 10.77 264,612 -0.16(-1.46%)
Jan 05, 2021 10.76 11.02 10.75 10.93 140,119 +0.13(+1.20%)
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.