Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mullen Group Ltd (TSX: MTL )

12.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.980 6.030 5.860 5.960 898,220 -0.07(-1.16%)
May 28, 2020 5.790 6.160 5.670 6.030 558,016 +0.27(+4.69%)
May 27, 2020 5.540 5.780 5.450 5.760 782,638 +0.27(+4.92%)
May 26, 2020 5.240 5.530 5.200 5.490 1,019,025 +0.37(+7.23%)
May 25, 2020 5.210 5.230 5.080 5.120 281,884 -0.08(-1.54%)
May 22, 2020 5.480 5.500 5.200 5.200 456,972 -0.32(-5.80%)
May 21, 2020 5.480 5.620 5.410 5.520 486,360 +0.11(+2.03%)
May 20, 2020 5.380 5.520 5.340 5.410 608,285 +0.03(+0.56%)
May 19, 2020 5.510 5.510 5.350 5.380 1,285,955 +0.12(+2.28%)
May 15, 2020 5.260 5.260 5.260 0 -0.08(-1.50%)
May 14, 2020 5.280 5.400 5.070 5.340 362,972 +0.00(+0.00%)
May 13, 2020 5.580 5.580 5.260 5.340 474,431 -0.25(-4.47%)
May 12, 2020 5.630 5.680 5.530 5.590 290,219 -0.02(-0.36%)
May 11, 2020 5.560 5.710 5.520 5.610 565,697 +0.01(+0.18%)
May 08, 2020 5.700 5.700 5.530 5.600 275,675 +0.03(+0.54%)
May 07, 2020 5.690 5.740 5.540 5.570 289,595 +0.01(+0.18%)
May 06, 2020 5.570 5.650 5.460 5.560 315,035 -0.01(-0.18%)
May 05, 2020 5.690 5.720 5.520 5.570 295,801 +0.08(+1.46%)
May 04, 2020 5.420 5.530 5.320 5.490 298,712 +0.00(+0.00%)
May 01, 2020 5.770 5.770 5.390 5.490 382,355 -0.29(-5.02%)
Apr 30, 2020 5.740 5.940 5.570 5.780 597,285 +0.16(+2.85%)
Apr 29, 2020 5.500 5.770 5.500 5.620 498,152 +0.25(+4.66%)
Apr 28, 2020 5.160 5.430 5.100 5.370 421,833 +0.35(+6.97%)
Apr 27, 2020 4.890 5.020 4.770 5.020 523,328 +0.08(+1.62%)
Apr 24, 2020 5.170 5.220 4.900 4.940 681,604 -0.15(-2.95%)
Apr 23, 2020 4.870 5.300 4.870 5.090 679,900 +0.34(+7.16%)
Apr 22, 2020 4.930 4.970 4.740 4.750 332,608 +0.00(+0.00%)
Apr 21, 2020 4.760 4.880 4.710 4.750 407,858 -0.10(-2.06%)
Apr 20, 2020 4.700 4.950 4.500 4.850 392,757 -0.03(-0.61%)
Apr 17, 2020 4.420 4.950 4.250 4.880 1,828,930 +0.45(+10.16%)
Apr 16, 2020 4.210 4.600 4.180 4.430 625,271 +0.23(+5.48%)
Apr 15, 2020 4.540 4.600 4.140 4.200 552,191 -0.40(-8.70%)
Apr 14, 2020 4.920 5.140 4.530 4.600 444,525 -0.35(-7.07%)
Apr 13, 2020 5.330 5.340 4.930 4.950 304,106 -0.28(-5.35%)
Apr 09, 2020 5.230 5.230 5.230 0 +0.44(+9.19%)
Apr 08, 2020 4.520 4.810 4.520 4.790 901,975 +0.31(+6.92%)
Apr 07, 2020 4.250 4.900 4.220 4.480 1,289,941 +0.43(+10.62%)
Apr 06, 2020 4.180 4.220 3.980 4.050 773,634 -0.03(-0.74%)
Apr 03, 2020 4.450 4.450 4.000 4.080 579,028 -0.42(-9.33%)
Apr 02, 2020 4.290 4.800 4.290 4.500 574,528 +0.29(+6.89%)
Apr 01, 2020 4.000 4.490 3.930 4.210 672,198 +0.11(+2.68%)
Mar 31, 2020 4.170 4.380 4.040 4.100 650,813 -0.05(-1.20%)
Mar 30, 2020 4.110 4.210 3.890 4.150 470,814 -0.05(-1.19%)
Mar 27, 2020 4.190 4.290 4.040 4.200 561,000 -0.13(-3.00%)
Mar 26, 2020 4.170 4.530 4.160 4.330 637,118 +0.17(+4.09%)
Mar 25, 2020 4.190 4.560 3.940 4.160 906,522 +0.02(+0.48%)
Mar 24, 2020 4.200 4.200 3.950 4.140 742,526 +0.16(+4.02%)
Mar 23, 2020 4.970 4.970 3.850 3.980 815,736 -0.74(-15.68%)
Mar 20, 2020 5.030 5.550 4.680 4.720 706,719 -0.47(-9.06%)
Mar 19, 2020 4.890 5.330 4.610 5.190 360,811 +0.32(+6.57%)
Mar 18, 2020 5.440 5.690 4.810 4.870 532,568 -0.83(-14.56%)
Mar 17, 2020 5.640 5.900 5.550 5.700 491,027 +0.04(+0.71%)
Mar 16, 2020 5.670 5.990 5.420 5.660 517,857 -0.44(-7.21%)
Mar 13, 2020 5.990 6.100 5.640 6.100 749,261 +0.44(+7.77%)
Mar 12, 2020 6.010 6.200 5.610 5.660 1,275,537 -0.66(-10.44%)
Mar 11, 2020 6.330 6.550 6.140 6.320 885,977 -0.09(-1.40%)
Mar 10, 2020 6.500 6.610 5.930 6.410 1,047,666 +0.13(+2.07%)
Mar 09, 2020 6.400 6.500 5.550 6.280 765,357 -0.97(-13.38%)
Mar 06, 2020 7.450 7.500 7.150 7.250 491,231 -0.32(-4.23%)
Mar 05, 2020 7.720 7.740 7.520 7.570 317,532 -0.18(-2.32%)
Mar 04, 2020 7.940 7.940 7.710 7.750 318,384 +0.04(+0.52%)
Mar 03, 2020 8.080 8.110 7.660 7.710 445,072 -0.29(-3.63%)
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.