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

Mullen Group Ltd (TSX: MTL )

13.09 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jan 04, 2010 16.39 16.50 16.25 16.50 41,042 +0.15(+0.92%)
Dec 31, 2009 16.35 16.35 16.35 0 -0.11(-0.67%)
Dec 30, 2009 16.87 17.05 16.17 16.46 68,325 -0.38(-2.26%)
Dec 29, 2009 16.65 16.89 16.33 16.84 42,820 +0.31(+1.88%)
Dec 24, 2009 16.10 16.53 16.00 16.53 93,002 +0.43(+2.67%)
Dec 23, 2009 16.10 16.16 16.05 16.10 34,732 +0.00(+0.00%)
Dec 22, 2009 16.09 16.12 15.96 16.10 170,712 +0.01(+0.06%)
Dec 21, 2009 16.30 16.30 16.00 16.09 44,487 -0.21(-1.29%)
Dec 18, 2009 16.33 16.49 15.93 16.30 570,281 +0.06(+0.37%)
Dec 17, 2009 16.16 16.27 15.71 16.24 60,867 +0.07(+0.43%)
Dec 16, 2009 16.21 16.44 15.95 16.17 60,120 +0.12(+0.75%)
Dec 15, 2009 15.83 16.22 15.73 16.05 95,209 +0.30(+1.90%)
Dec 14, 2009 15.73 15.77 15.50 15.75 137,333 +0.12(+0.77%)
Dec 11, 2009 15.55 15.65 15.50 15.63 260,847 +0.05(+0.32%)
Dec 10, 2009 15.08 15.64 14.82 15.58 254,414 +0.48(+3.18%)
Dec 09, 2009 15.26 15.36 15.03 15.10 273,788 -0.07(-0.46%)
Dec 08, 2009 15.25 15.39 15.02 15.17 266,617 -0.08(-0.52%)
Dec 07, 2009 15.00 15.40 14.94 15.25 203,785 +0.22(+1.46%)
Dec 04, 2009 14.97 15.27 14.76 15.03 280,071 +0.03(+0.20%)
Dec 03, 2009 15.50 15.51 14.82 15.00 104,291 -0.47(-3.04%)
Dec 02, 2009 15.53 15.60 15.37 15.47 204,177 -0.07(-0.45%)
Dec 01, 2009 15.56 15.57 15.37 15.54 171,234 +0.02(+0.13%)
Nov 30, 2009 15.87 15.93 15.45 15.52 141,676 -0.24(-1.52%)
Nov 27, 2009 15.65 15.97 15.51 15.76 46,264 -0.05(-0.32%)
Nov 26, 2009 15.97 16.00 15.80 15.81 41,421 -0.49(-3.01%)
Nov 25, 2009 16.32 16.49 16.28 16.30 156,166 -0.02(-0.12%)
Nov 24, 2009 16.47 16.52 16.25 16.32 67,360 -0.07(-0.43%)
Nov 23, 2009 16.20 16.62 16.20 16.39 180,431 +0.69(+4.39%)
Nov 20, 2009 15.80 15.96 15.62 15.70 66,561 -0.18(-1.13%)
Nov 19, 2009 16.05 16.05 15.75 15.88 97,210 -0.12(-0.75%)
Nov 18, 2009 16.09 16.21 15.99 16.00 98,424 -0.09(-0.56%)
Nov 17, 2009 16.00 16.39 15.95 16.09 513,653 +0.15(+0.94%)
Nov 16, 2009 16.23 16.28 15.81 15.94 114,271 -0.27(-1.67%)
Nov 13, 2009 16.03 16.38 15.98 16.21 50,190 +0.24(+1.50%)
Nov 12, 2009 16.12 16.26 15.97 15.97 236,035 -0.13(-0.81%)
Nov 11, 2009 16.14 16.28 16.00 16.10 146,083 +0.21(+1.32%)
Nov 10, 2009 15.25 16.10 15.15 15.89 570,179 +0.64(+4.20%)
Nov 09, 2009 15.25 15.40 15.09 15.25 232,090 +0.01(+0.07%)
Nov 06, 2009 15.40 15.55 15.17 15.24 227,269 -0.16(-1.04%)
Nov 05, 2009 15.58 15.60 15.25 15.40 96,770 -0.20(-1.28%)
Nov 04, 2009 15.64 15.64 15.50 15.60 127,463 +0.01(+0.06%)
Nov 03, 2009 15.40 15.65 15.32 15.59 46,278 +0.13(+0.84%)
Nov 02, 2009 15.67 15.75 15.46 15.46 139,377 -0.19(-1.21%)
Oct 30, 2009 15.67 15.75 15.50 15.65 130,574 -0.10(-0.63%)
Oct 29, 2009 15.65 15.78 15.56 15.75 111,094 +0.09(+0.57%)
Oct 28, 2009 15.97 15.97 15.60 15.66 161,351 -0.31(-1.94%)
Oct 27, 2009 16.12 16.30 15.94 15.97 84,643 -0.26(-1.60%)
Oct 26, 2009 16.06 16.35 16.02 16.23 87,341 +0.15(+0.93%)
Oct 23, 2009 16.35 16.24 16.00 16.08 130,018 -0.29(-1.77%)
Oct 22, 2009 15.90 16.39 15.64 16.37 111,537 +0.44(+2.76%)
Oct 21, 2009 16.21 16.34 15.93 15.93 238,387 -0.42(-2.57%)
Oct 20, 2009 16.07 16.35 16.00 16.35 154,787 +0.32(+2.00%)
Oct 19, 2009 15.81 16.13 15.81 16.03 89,806 +0.23(+1.46%)
Oct 16, 2009 16.16 16.20 15.75 15.80 97,524 -0.37(-2.29%)
Oct 15, 2009 15.96 16.33 15.80 16.17 84,255 +0.21(+1.32%)
Oct 14, 2009 15.75 15.99 15.65 15.96 94,394 +0.22(+1.40%)
Oct 13, 2009 15.85 15.91 15.42 15.74 32,078 -0.09(-0.57%)
Oct 09, 2009 16.01 16.04 15.71 15.83 29,419 -0.16(-1.00%)
Oct 08, 2009 15.42 16.12 15.42 15.99 185,192 +0.67(+4.37%)
Oct 07, 2009 15.72 15.74 15.05 15.32 107,103 -0.28(-1.79%)
Oct 06, 2009 15.57 16.20 15.42 15.60 153,044 +0.23(+1.50%)
Oct 05, 2009 15.23 15.42 14.63 15.37 70,446 +0.07(+0.46%)
Oct 02, 2009 15.45 15.47 14.64 15.30 58,173 -0.16(-1.03%)
Oct 01, 2009 15.45 15.82 15.36 15.46 78,866 -0.31(-1.97%)
Sep 30, 2009 15.44 15.95 15.36 15.77 275,693 +0.37(+2.40%)
Sep 29, 2009 15.54 15.79 15.22 15.40 150,311 -0.01(-0.06%)
Sep 28, 2009 14.59 15.63 14.57 15.41 102,059 +0.85(+5.84%)
Sep 25, 2009 14.45 14.75 14.45 14.56 78,948 +0.01(+0.07%)
Sep 24, 2009 14.89 14.98 14.50 14.55 107,947 -0.37(-2.48%)
Sep 23, 2009 14.88 15.18 14.82 14.92 122,971 -0.05(-0.33%)
Sep 22, 2009 14.65 15.15 14.56 14.97 133,609 +0.33(+2.25%)
Sep 21, 2009 14.65 14.65 14.08 14.64 214,989 -0.01(-0.07%)
Sep 18, 2009 14.40 14.67 14.25 14.65 468,890 +0.13(+0.90%)
Sep 17, 2009 14.70 14.70 14.21 14.52 49,668 -0.16(-1.09%)
Sep 16, 2009 14.56 14.75 14.55 14.68 151,429 +0.03(+0.20%)
Sep 15, 2009 14.81 14.95 14.41 14.65 43,919 +0.00(+0.00%)
Sep 14, 2009 14.56 14.85 14.46 14.65 193,313 -0.05(-0.34%)
Sep 11, 2009 14.65 14.70 14.39 14.70 77,688 +0.00(+0.00%)
Sep 10, 2009 14.60 14.76 14.51 14.70 95,918 +0.29(+2.01%)
Sep 09, 2009 13.98 14.54 13.90 14.41 85,573 +0.42(+3.00%)
Sep 08, 2009 14.00 14.00 13.76 13.99 78,700 -0.01(-0.07%)
Sep 04, 2009 13.69 14.01 13.69 14.00 86,947 +0.31(+2.26%)
Sep 03, 2009 13.64 13.80 13.56 13.69 156,607 -0.06(-0.44%)
Sep 02, 2009 14.11 14.21 13.43 13.75 92,596 -0.35(-2.48%)
Sep 01, 2009 14.08 14.36 14.02 14.10 66,973 -0.24(-1.67%)
Aug 31, 2009 14.07 14.34 13.91 14.34 186,351 +0.21(+1.49%)
Aug 28, 2009 14.00 14.45 13.56 14.13 146,051 +0.38(+2.76%)
Aug 27, 2009 13.86 14.06 13.34 13.75 57,919 -0.15(-1.08%)
Aug 26, 2009 13.61 14.41 13.14 13.90 151,358 +0.12(+0.87%)
Aug 25, 2009 13.74 13.97 13.40 13.78 220,332 +0.01(+0.07%)
Aug 24, 2009 13.74 13.83 13.22 13.77 72,529 +0.17(+1.25%)
Aug 21, 2009 13.75 13.75 13.51 13.60 50,802 -0.07(-0.51%)
Aug 20, 2009 13.39 13.67 13.35 13.67 87,148 +0.19(+1.41%)
Aug 19, 2009 13.21 13.67 13.21 13.48 248,081 -0.02(-0.15%)
Aug 18, 2009 13.50 13.50 12.97 13.50 152,513 +0.07(+0.52%)
Aug 17, 2009 13.50 13.64 13.24 13.43 127,470 -0.42(-3.03%)
Aug 14, 2009 14.20 14.20 13.68 13.85 143,840 -0.29(-2.05%)
Aug 13, 2009 14.20 14.20 13.99 14.14 42,959 -0.06(-0.42%)
Aug 12, 2009 13.72 14.20 13.72 14.20 80,311 +0.35(+2.53%)
Aug 11, 2009 14.07 14.18 13.77 13.85 217,625 -0.21(-1.49%)
Aug 10, 2009 13.96 14.24 13.96 14.06 95,035 -0.04(-0.28%)
Aug 07, 2009 13.75 14.80 13.53 14.10 240,231 +0.10(+0.71%)
Aug 06, 2009 13.21 14.17 13.21 14.00 52,297 +0.03(+0.21%)
Aug 05, 2009 13.27 14.40 13.27 13.97 172,530 +0.48(+3.56%)
Aug 04, 2009 13.15 13.58 13.13 13.49 213,071 +0.49(+3.77%)
Jul 31, 2009 12.03 13.26 12.03 13.00 437,131 +0.71(+5.78%)
Jul 30, 2009 11.61 12.40 11.61 12.29 242,353 +0.62(+5.31%)
Jul 29, 2009 11.96 12.20 11.67 11.67 215,904 -0.23(-1.93%)
Jul 28, 2009 12.12 12.44 11.90 11.90 142,595 -0.52(-4.19%)
Jul 27, 2009 12.57 12.60 12.25 12.42 77,134 -0.15(-1.19%)
Jul 24, 2009 12.54 12.82 12.54 12.57 194,306 -0.02(-0.16%)
Jul 23, 2009 12.20 12.70 12.15 12.59 446,191 +0.46(+3.79%)
Jul 22, 2009 12.46 12.46 12.11 12.13 43,055 -0.28(-2.26%)
Jul 21, 2009 12.39 12.73 12.07 12.41 115,260 -0.01(-0.08%)
Jul 20, 2009 12.33 12.67 12.09 12.42 171,852 -0.01(-0.08%)
Jul 17, 2009 12.51 12.61 12.27 12.43 37,061 -0.19(-1.51%)
Jul 16, 2009 12.80 12.80 12.34 12.62 42,329 -0.29(-2.25%)
Jul 15, 2009 12.37 12.95 12.29 12.91 314,077 +0.55(+4.45%)
Jul 14, 2009 12.35 12.45 11.94 12.36 45,030 +0.03(+0.24%)
Jul 13, 2009 12.00 12.60 11.51 12.33 217,629 +0.36(+3.01%)
Jul 10, 2009 11.45 12.21 11.45 11.97 99,907 +0.32(+2.75%)
Jul 09, 2009 11.78 12.50 11.34 11.65 158,104 -0.13(-1.10%)
Jul 08, 2009 12.02 12.16 11.14 11.78 99,911 -0.24(-2.00%)
Jul 07, 2009 12.30 12.49 12.02 12.02 77,280 -0.23(-1.88%)
Jul 06, 2009 12.21 12.33 11.32 12.25 111,715 -0.02(-0.16%)
Jul 03, 2009 12.43 12.56 12.20 12.27 28,072 -0.36(-2.85%)
Jul 02, 2009 12.40 12.90 12.40 12.63 129,782 +0.10(+0.80%)
Jun 30, 2009 12.76 12.76 12.36 12.53 62,553 -0.37(-2.87%)
Jun 29, 2009 12.62 12.90 12.31 12.90 109,070 +0.19(+1.49%)
Jun 26, 2009 12.99 12.99 12.66 12.71 63,570 -0.36(-2.75%)
Jun 25, 2009 13.16 13.35 12.93 13.07 240,454 -0.39(-2.90%)
Jun 24, 2009 14.11 14.11 13.22 13.46 110,946 -0.54(-3.86%)
Jun 23, 2009 13.95 14.17 13.65 14.00 79,633 +0.05(+0.36%)
Jun 22, 2009 14.50 14.62 13.95 13.95 313,410 -0.84(-5.68%)
Jun 19, 2009 14.75 15.08 14.55 14.79 1,242,447 +0.04(+0.27%)
Jun 18, 2009 15.00 15.00 14.58 14.75 144,373 -0.25(-1.67%)
Jun 17, 2009 14.86 15.10 14.72 15.00 168,153 -0.11(-0.73%)
Jun 16, 2009 15.39 15.40 15.03 15.11 143,306 -0.14(-0.92%)
Jun 15, 2009 15.34 15.49 14.76 15.25 136,849 -0.05(-0.33%)
Jun 12, 2009 15.47 15.49 15.03 15.30 51,053 -0.07(-0.46%)
Jun 11, 2009 14.61 15.50 14.61 15.37 189,463 +0.53(+3.57%)
Jun 10, 2009 14.88 14.90 14.41 14.84 188,080 +0.34(+2.34%)
Jun 09, 2009 13.77 14.64 13.73 14.50 153,919 +0.86(+6.30%)
Jun 08, 2009 13.87 13.84 13.64 13.64 68,533 -0.52(-3.67%)
Jun 05, 2009 13.85 14.16 13.70 14.16 132,896 +0.45(+3.28%)
Jun 04, 2009 14.07 14.10 13.65 13.71 97,526 -0.24(-1.72%)
Jun 03, 2009 14.45 14.46 13.61 13.95 75,254 +0.22(+1.60%)
Jun 02, 2009 14.66 14.70 13.73 13.73 103,419 -0.41(-2.90%)
Jun 01, 2009 13.70 15.00 13.54 14.14 211,895 +0.66(+4.90%)
May 29, 2009 13.10 13.50 13.10 13.48 137,308 -0.02(-0.15%)
May 28, 2009 13.25 13.50 12.92 13.50 157,876 +0.55(+4.25%)
May 27, 2009 12.96 13.30 12.74 12.95 117,713 +0.25(+1.97%)
May 26, 2009 12.55 12.70 12.54 12.70 132,162 +0.00(+0.00%)
May 25, 2009 13.15 13.15 12.56 12.70 63,943 -0.45(-3.42%)
May 22, 2009 13.09 13.15 12.51 13.15 325,995 +0.20(+1.54%)
May 21, 2009 13.22 13.22 12.79 12.95 153,344 -0.29(-2.19%)
May 20, 2009 13.49 13.78 12.99 13.24 33,926 -0.16(-1.19%)
May 19, 2009 13.54 13.54 12.51 13.40 75,565 -0.15(-1.11%)
May 17, 2009 13.39 13.55 13.06 13.55 4,712 +0.45(+3.44%)
May 15, 2009 13.39 13.55 13.06 13.10 47,585 -0.05(-0.38%)
May 14, 2009 12.94 13.34 12.60 13.15 291,663 +0.55(+4.37%)
May 13, 2009 12.70 12.89 12.52 12.60 149,972 -0.15(-1.18%)
May 12, 2009 13.06 13.35 12.68 12.75 158,944 -0.49(-3.70%)
May 11, 2009 12.94 13.40 12.36 13.24 271,244 +0.59(+4.66%)
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.