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 (%)
Oct 30, 2020 9.110 9.130 8.840 8.960 321,697 -0.24(-2.61%)
Oct 29, 2020 9.100 9.250 8.920 9.200 137,650 +0.04(+0.44%)
Oct 28, 2020 9.490 9.510 9.120 9.160 196,781 -0.56(-5.76%)
Oct 27, 2020 9.400 9.770 9.400 9.720 176,285 +0.32(+3.40%)
Oct 26, 2020 9.680 9.790 9.250 9.400 185,181 -0.38(-3.89%)
Oct 23, 2020 9.950 9.950 9.730 9.780 374,444 -0.02(-0.20%)
Oct 22, 2020 9.700 9.980 9.550 9.800 707,410 +0.48(+5.15%)
Oct 21, 2020 9.350 9.400 9.260 9.320 46,960 -0.04(-0.43%)
Oct 20, 2020 9.520 9.520 9.270 9.360 170,615 +0.08(+0.86%)
Oct 19, 2020 9.320 9.520 9.220 9.280 123,163 -0.08(-0.85%)
Oct 16, 2020 9.530 9.600 9.290 9.360 200,330 -0.17(-1.78%)
Oct 15, 2020 9.390 9.580 9.350 9.530 104,292 +0.06(+0.63%)
Oct 14, 2020 9.440 9.670 9.430 9.470 149,611 +0.10(+1.07%)
Oct 13, 2020 9.460 9.550 9.340 9.370 148,538 -0.07(-0.74%)
Oct 09, 2020 9.440 9.440 9.440 0 -0.15(-1.56%)
Oct 08, 2020 9.490 9.600 9.340 9.590 121,586 +0.09(+0.95%)
Oct 07, 2020 9.290 9.540 9.230 9.500 132,793 +0.31(+3.37%)
Oct 06, 2020 9.500 9.500 9.180 9.190 110,377 -0.14(-1.50%)
Oct 05, 2020 9.380 9.380 9.140 9.330 297,618 +0.11(+1.19%)
Oct 02, 2020 9.060 9.250 9.030 9.220 178,952 -0.04(-0.43%)
Oct 01, 2020 9.050 9.290 8.910 9.260 240,926 +0.25(+2.77%)
Sep 30, 2020 9.130 9.180 8.880 9.010 316,547 -0.13(-1.42%)
Sep 29, 2020 9.040 9.250 8.990 9.140 170,496 +0.04(+0.44%)
Sep 28, 2020 9.170 9.210 9.080 9.100 376,543 +0.05(+0.55%)
Sep 25, 2020 9.200 9.260 9.000 9.050 296,568 -0.21(-2.27%)
Sep 24, 2020 9.100 9.400 9.050 9.260 145,476 +0.10(+1.09%)
Sep 23, 2020 9.480 9.600 9.080 9.160 366,971 -0.25(-2.66%)
Sep 22, 2020 8.990 9.550 8.990 9.410 413,286 +0.42(+4.67%)
Sep 21, 2020 9.420 9.420 8.930 8.990 360,870 -0.65(-6.74%)
Sep 18, 2020 9.640 9.860 9.580 9.640 717,892 -0.02(-0.21%)
Sep 17, 2020 9.420 9.750 9.300 9.660 430,635 +0.14(+1.47%)
Sep 16, 2020 9.640 9.700 9.490 9.520 313,480 -0.05(-0.52%)
Sep 15, 2020 9.550 9.630 9.460 9.570 233,196 -0.01(-0.10%)
Sep 14, 2020 9.490 9.680 9.380 9.580 369,698 +0.10(+1.05%)
Sep 11, 2020 9.690 9.740 9.430 9.480 557,865 -0.19(-1.96%)
Sep 10, 2020 9.750 9.780 9.540 9.670 284,194 -0.08(-0.82%)
Sep 09, 2020 9.570 9.810 9.420 9.750 280,436 +0.24(+2.52%)
Sep 08, 2020 9.480 9.630 9.330 9.510 373,398 -0.13(-1.35%)
Sep 04, 2020 9.640 9.640 9.640 0 -0.23(-2.33%)
Sep 03, 2020 10.21 10.21 9.850 9.870 237,064 -0.32(-3.14%)
Sep 02, 2020 10.02 10.33 10.02 10.19 300,255 +0.19(+1.90%)
Sep 01, 2020 9.780 10.10 9.740 10.00 500,670 +0.21(+2.15%)
Aug 31, 2020 9.840 9.920 9.520 9.790 492,108 -0.04(-0.41%)
Aug 28, 2020 9.920 10.01 9.820 9.830 369,920 -0.10(-1.01%)
Aug 27, 2020 10.00 10.08 9.790 9.930 379,896 -0.07(-0.70%)
Aug 26, 2020 9.960 10.11 9.870 10.00 349,390 +0.03(+0.30%)
Aug 25, 2020 10.24 10.24 9.850 9.970 332,545 -0.22(-2.16%)
Aug 24, 2020 10.25 10.25 10.00 10.19 340,133 -0.04(-0.39%)
Aug 21, 2020 9.990 10.23 9.850 10.23 402,775 +0.23(+2.30%)
Aug 20, 2020 9.730 10.04 9.650 10.00 354,892 +0.22(+2.25%)
Aug 19, 2020 9.750 10.05 9.690 9.780 303,879 +0.03(+0.31%)
Aug 18, 2020 9.680 9.820 9.580 9.750 354,205 +0.02(+0.21%)
Aug 17, 2020 9.710 9.780 9.520 9.730 223,543 +0.06(+0.62%)
Aug 14, 2020 9.670 9.720 9.550 9.670 275,415 +0.00(+0.00%)
Aug 13, 2020 9.760 9.850 9.610 9.670 234,092 -0.10(-1.02%)
Aug 12, 2020 9.690 9.920 9.690 9.770 453,664 +0.15(+1.56%)
Aug 11, 2020 9.950 9.950 9.540 9.620 388,671 -0.20(-2.04%)
Aug 10, 2020 9.610 9.880 9.600 9.820 295,291 +0.26(+2.72%)
Aug 07, 2020 9.650 9.690 9.500 9.560 213,595 -0.12(-1.24%)
Aug 06, 2020 9.600 9.680 9.530 9.680 206,809 +0.18(+1.89%)
Aug 05, 2020 9.430 9.590 9.350 9.500 212,567 +0.13(+1.39%)
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.