Skip to main content

Mullen Group Ltd (TSX: MTL )

12.86 -0.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 29.02 29.02 29.02 0 +0.17(+0.59%)
Aug 28, 2014 28.96 29.18 28.80 28.85 202,008 -0.15(-0.52%)
Aug 27, 2014 29.28 29.28 28.94 29.00 82,292 -0.29(-0.99%)
Aug 26, 2014 28.85 29.38 28.85 29.29 157,388 +0.51(+1.77%)
Aug 25, 2014 28.62 28.86 28.62 28.78 84,335 +0.17(+0.59%)
Aug 22, 2014 28.46 28.63 28.40 28.61 78,768 +0.00(+0.00%)
Aug 21, 2014 28.33 28.71 28.21 28.61 98,655 +0.21(+0.74%)
Aug 20, 2014 28.46 28.47 28.08 28.40 133,327 -0.02(-0.07%)
Aug 19, 2014 27.89 28.50 27.89 28.42 192,595 +0.46(+1.65%)
Aug 18, 2014 27.99 28.22 27.90 27.96 110,674 -0.06(-0.21%)
Aug 15, 2014 27.96 28.13 27.85 28.02 211,184 +0.02(+0.07%)
Aug 14, 2014 28.67 28.67 27.87 28.00 180,078 -0.57(-2.00%)
Aug 13, 2014 28.46 28.80 28.46 28.57 148,289 +0.05(+0.18%)
Aug 12, 2014 28.00 28.66 27.94 28.52 185,376 +0.30(+1.06%)
Aug 11, 2014 28.36 28.41 28.05 28.22 108,655 -0.04(-0.14%)
Aug 08, 2014 28.18 28.35 28.10 28.26 61,618 +0.17(+0.61%)
Aug 07, 2014 28.06 28.17 27.91 28.09 332,667 -0.02(-0.07%)
Aug 06, 2014 27.48 28.16 27.43 28.11 308,829 +0.64(+2.33%)
Aug 05, 2014 27.92 27.93 27.35 27.47 319,685 -0.37(-1.33%)
Aug 01, 2014 27.84 27.84 27.84 0 -0.07(-0.25%)
Jul 31, 2014 28.57 28.59 27.84 27.91 341,845 -0.65(-2.28%)
Jul 30, 2014 28.01 28.60 27.94 28.56 262,180 +0.53(+1.89%)
Jul 29, 2014 27.80 28.14 27.75 28.03 238,991 +0.20(+0.72%)
Jul 28, 2014 28.01 28.01 27.32 27.83 717,914 -0.14(-0.50%)
Jul 25, 2014 29.00 29.01 27.94 27.97 306,108 -1.09(-3.75%)
Jul 24, 2014 30.00 30.05 28.75 29.06 424,376 -1.34(-4.41%)
Jul 23, 2014 30.86 30.90 30.23 30.40 76,304 -0.09(-0.30%)
Jul 22, 2014 30.25 30.65 30.25 30.49 55,992 +0.24(+0.79%)
Jul 21, 2014 30.30 30.38 30.10 30.25 83,728 +0.15(+0.50%)
Jul 18, 2014 29.83 30.39 29.73 30.10 220,129 +0.27(+0.91%)
Jul 17, 2014 30.09 30.38 29.74 29.83 98,472 -0.22(-0.73%)
Jul 16, 2014 29.96 30.29 29.96 30.05 425,160 +0.16(+0.54%)
Jul 15, 2014 30.26 30.26 29.72 29.89 211,018 -0.31(-1.03%)
Jul 14, 2014 30.16 30.40 30.14 30.20 58,672 +0.04(+0.13%)
Jul 11, 2014 30.47 30.47 30.00 30.16 101,035 -0.29(-0.95%)
Jul 10, 2014 30.89 30.90 30.45 30.45 78,769 -0.50(-1.62%)
Jul 09, 2014 30.78 31.16 30.78 30.95 118,042 +0.13(+0.42%)
Jul 08, 2014 30.95 31.00 30.70 30.82 269,003 -0.13(-0.42%)
Jul 07, 2014 31.07 31.19 30.80 30.95 106,446 -0.18(-0.58%)
Jul 04, 2014 31.21 31.34 30.94 31.13 75,765 +0.08(+0.26%)
Jul 03, 2014 30.85 31.29 30.85 31.05 153,301 +0.22(+0.71%)
Jul 02, 2014 30.71 30.96 30.40 30.83 144,649 +0.11(+0.36%)
Jun 30, 2014 30.72 30.72 30.72 0 +0.15(+0.49%)
Jun 27, 2014 30.40 30.71 30.20 30.57 65,308 +0.15(+0.49%)
Jun 26, 2014 30.00 30.47 29.95 30.42 192,551 +0.38(+1.26%)
Jun 25, 2014 30.22 30.22 29.69 30.04 113,733 -0.25(-0.83%)
Jun 24, 2014 30.61 30.80 30.22 30.29 121,590 -0.26(-0.85%)
Jun 23, 2014 30.69 30.69 30.43 30.55 91,658 -0.14(-0.46%)
Jun 20, 2014 30.59 30.80 30.47 30.69 113,418 +0.04(+0.13%)
Jun 19, 2014 30.70 30.96 30.55 30.65 99,069 -0.05(-0.16%)
Jun 18, 2014 30.73 30.89 30.59 30.70 501,395 +0.05(+0.16%)
Jun 17, 2014 30.59 30.76 30.43 30.65 125,615 +0.10(+0.33%)
Jun 16, 2014 29.97 30.69 29.85 30.55 396,801 +0.74(+2.48%)
Jun 13, 2014 29.90 29.99 29.71 29.81 79,738 -0.01(-0.03%)
Jun 12, 2014 29.45 29.86 29.45 29.82 309,527 +0.32(+1.08%)
Jun 11, 2014 29.48 29.57 29.31 29.50 67,373 -0.17(-0.57%)
Jun 10, 2014 29.74 29.74 29.42 29.67 107,494 +0.56(+1.92%)
Jun 06, 2014 29.04 29.22 28.75 29.11 258,172 +0.02(+0.07%)
Jun 05, 2014 29.15 29.25 28.95 29.09 154,927 -0.08(-0.27%)
Jun 04, 2014 29.02 29.25 28.93 29.17 113,571 +0.09(+0.31%)
Jun 03, 2014 29.12 29.28 28.83 29.08 103,891 -0.04(-0.14%)
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.