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 (%)
Sep 30, 2022 14.33 14.33 14.06 14.24 234,050 -0.10(-0.70%)
Sep 29, 2022 14.50 14.50 14.08 14.34 269,426 -0.28(-1.92%)
Sep 28, 2022 14.07 14.73 14.07 14.62 234,107 +0.43(+3.03%)
Sep 27, 2022 14.28 14.40 14.13 14.19 310,929 -0.02(-0.14%)
Sep 26, 2022 14.08 14.39 14.07 14.21 137,820 +0.03(+0.21%)
Sep 23, 2022 14.28 14.32 13.91 14.18 271,207 -0.31(-2.14%)
Sep 22, 2022 14.74 14.82 14.39 14.49 139,419 -0.26(-1.76%)
Sep 21, 2022 15.00 15.00 14.66 14.75 263,833 -0.25(-1.67%)
Sep 20, 2022 14.92 15.05 14.77 15.00 368,924 -0.01(-0.07%)
Sep 19, 2022 14.85 15.09 14.75 15.01 150,011 +0.10(+0.67%)
Sep 16, 2022 15.58 15.58 14.75 14.91 3,169,893 -0.92(-5.81%)
Sep 15, 2022 15.67 15.87 15.34 15.83 843,952 +0.12(+0.76%)
Sep 14, 2022 15.31 15.82 15.09 15.71 861,448 +0.45(+2.95%)
Sep 13, 2022 14.91 15.36 14.85 15.26 421,453 +0.19(+1.26%)
Sep 12, 2022 14.94 15.07 14.80 15.07 140,052 +0.21(+1.41%)
Sep 09, 2022 14.94 15.26 14.78 14.86 287,461 +0.00(+0.00%)
Sep 08, 2022 14.46 14.93 14.37 14.86 477,794 +0.34(+2.34%)
Sep 07, 2022 13.94 14.55 13.94 14.52 383,164 +0.57(+4.09%)
Sep 06, 2022 14.37 14.37 13.92 13.95 145,788 -0.38(-2.65%)
Sep 02, 2022 14.33 0 +0.42(+3.02%)
Sep 01, 2022 13.95 14.01 13.81 13.91 175,848 -0.15(-1.07%)
Aug 31, 2022 14.19 14.25 14.03 14.06 381,392 -0.15(-1.06%)
Aug 30, 2022 14.52 14.66 14.12 14.21 197,866 -0.36(-2.47%)
Aug 29, 2022 14.70 14.70 14.47 14.57 160,885 -0.24(-1.62%)
Aug 26, 2022 15.10 15.10 14.79 14.81 144,138 -0.29(-1.92%)
Aug 25, 2022 14.95 15.17 14.87 15.10 229,458 +0.19(+1.27%)
Aug 24, 2022 14.66 14.99 14.65 14.91 251,373 +0.20(+1.36%)
Aug 23, 2022 14.44 14.73 14.43 14.71 106,987 +0.22(+1.52%)
Aug 22, 2022 14.56 14.59 14.37 14.49 173,161 -0.20(-1.36%)
Aug 19, 2022 14.96 15.00 14.67 14.69 199,614 -0.40(-2.65%)
Aug 18, 2022 14.67 15.19 14.67 15.09 313,399 +0.43(+2.93%)
Aug 17, 2022 14.83 14.87 14.56 14.66 208,127 -0.24(-1.61%)
Aug 16, 2022 14.94 15.08 14.89 14.90 222,298 -0.04(-0.27%)
Aug 15, 2022 14.88 14.95 14.81 14.94 128,401 +0.01(+0.07%)
Aug 12, 2022 14.93 14.98 14.76 14.93 155,172 +0.03(+0.20%)
Aug 11, 2022 14.98 15.13 14.89 14.90 293,248 +0.03(+0.20%)
Aug 10, 2022 14.89 14.98 14.82 14.87 438,233 +0.17(+1.16%)
Aug 09, 2022 14.48 14.74 14.42 14.70 368,372 +0.24(+1.66%)
Aug 08, 2022 14.69 14.69 14.41 14.46 255,544 -0.21(-1.43%)
Aug 05, 2022 14.41 14.77 14.38 14.67 377,854 +0.14(+0.96%)
Aug 04, 2022 14.79 14.80 14.49 14.53 261,713 -0.24(-1.62%)
Aug 03, 2022 14.62 14.93 14.54 14.77 294,526 +0.21(+1.44%)
Aug 02, 2022 14.54 14.59 14.44 14.56 379,012 -0.04(-0.27%)
Jul 29, 2022 14.60 0 +0.55(+3.91%)
Jul 28, 2022 14.14 14.29 13.75 14.05 451,153 -0.02(-0.14%)
Jul 27, 2022 14.05 14.32 14.00 14.07 907,547 +0.04(+0.29%)
Jul 26, 2022 13.95 14.05 13.80 14.03 735,158 +0.09(+0.65%)
Jul 25, 2022 13.90 14.09 13.84 13.94 519,803 +0.00(+0.00%)
Jul 22, 2022 13.41 13.98 13.29 13.94 1,055,929 +0.82(+6.25%)
Jul 21, 2022 12.51 13.23 12.47 13.12 834,258 +1.38(+11.75%)
Jul 20, 2022 11.72 11.85 11.66 11.74 271,373 -0.03(-0.25%)
Jul 19, 2022 11.50 11.77 11.49 11.77 119,795 +0.35(+3.06%)
Jul 18, 2022 11.32 11.54 11.30 11.42 189,882 +0.23(+2.06%)
Jul 15, 2022 11.23 11.25 11.03 11.19 116,880 +0.06(+0.54%)
Jul 14, 2022 11.03 11.21 10.90 11.13 217,276 -0.07(-0.62%)
Jul 13, 2022 11.20 11.32 11.06 11.20 214,928 -0.09(-0.80%)
Jul 12, 2022 11.14 11.38 11.14 11.29 138,391 +0.07(+0.62%)
Jul 11, 2022 11.29 11.30 11.18 11.22 92,676 -0.12(-1.06%)
Jul 08, 2022 11.38 11.42 11.21 11.34 195,808 -0.01(-0.09%)
Jul 07, 2022 11.15 11.41 11.14 11.35 167,718 +0.32(+2.90%)
Jul 06, 2022 10.97 11.08 10.87 11.03 134,248 +0.00(+0.00%)
Jul 05, 2022 11.19 11.20 10.83 11.03 290,350 -0.41(-3.58%)
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.