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 (%)
Dec 31, 2020 10.90 10.90 10.90 0 -0.07(-0.64%)
Dec 30, 2020 10.92 11.00 10.86 10.97 100,246 +0.04(+0.37%)
Dec 29, 2020 10.97 11.03 10.87 10.93 239,571 -0.04(-0.36%)
Dec 24, 2020 10.97 10.97 10.97 0 -0.05(-0.45%)
Dec 23, 2020 11.09 11.23 11.01 11.02 364,870 -0.11(-0.99%)
Dec 22, 2020 11.09 11.25 10.98 11.13 217,086 +0.02(+0.18%)
Dec 21, 2020 11.15 11.20 11.04 11.11 247,962 -0.18(-1.59%)
Dec 18, 2020 11.38 11.43 11.20 11.29 443,606 -0.12(-1.05%)
Dec 17, 2020 11.48 11.48 11.35 11.41 87,230 -0.01(-0.09%)
Dec 16, 2020 11.70 11.70 11.28 11.42 279,485 -0.31(-2.64%)
Dec 15, 2020 11.76 11.84 11.63 11.73 297,333 +0.06(+0.51%)
Dec 14, 2020 11.59 11.75 11.45 11.67 654,675 +0.19(+1.66%)
Dec 11, 2020 11.46 11.55 11.23 11.48 416,650 +0.19(+1.68%)
Dec 10, 2020 11.11 11.61 11.10 11.29 739,520 +0.44(+4.06%)
Dec 09, 2020 10.84 10.90 10.65 10.85 358,977 +0.04(+0.37%)
Dec 08, 2020 11.00 11.00 10.75 10.81 257,875 -0.22(-1.99%)
Dec 07, 2020 11.28 11.36 10.88 11.03 627,909 -0.09(-0.81%)
Dec 04, 2020 10.59 11.17 10.47 11.12 410,375 +0.79(+7.65%)
Dec 03, 2020 10.25 10.45 10.25 10.33 165,501 +0.06(+0.58%)
Dec 02, 2020 10.59 10.62 10.21 10.27 231,832 -0.34(-3.20%)
Dec 01, 2020 10.12 10.62 10.10 10.61 317,461 +0.55(+5.47%)
Nov 30, 2020 9.890 10.06 9.710 10.06 448,684 +0.16(+1.62%)
Nov 27, 2020 9.900 10.01 9.780 9.900 264,706 -0.04(-0.40%)
Nov 26, 2020 9.930 10.02 9.730 9.940 220,976 +0.04(+0.40%)
Nov 25, 2020 9.850 9.930 9.690 9.900 211,720 +0.06(+0.61%)
Nov 24, 2020 10.15 10.18 9.830 9.840 256,930 -0.22(-2.19%)
Nov 23, 2020 9.550 10.21 9.550 10.06 379,081 +0.57(+6.01%)
Nov 20, 2020 9.580 9.600 9.230 9.490 274,453 -0.09(-0.94%)
Nov 19, 2020 9.760 9.930 9.550 9.580 221,814 -0.21(-2.15%)
Nov 18, 2020 9.760 10.08 9.670 9.790 347,762 +0.08(+0.82%)
Nov 17, 2020 9.510 9.730 9.460 9.710 409,899 +0.15(+1.57%)
Nov 16, 2020 9.500 9.630 9.430 9.560 784,251 +0.21(+2.25%)
Nov 13, 2020 9.320 9.500 9.320 9.350 307,144 -0.07(-0.74%)
Nov 12, 2020 9.340 9.560 9.320 9.420 370,489 +0.03(+0.32%)
Nov 11, 2020 9.470 9.500 9.230 9.390 279,847 -0.02(-0.21%)
Nov 10, 2020 9.420 9.470 9.330 9.410 300,157 +0.04(+0.43%)
Nov 09, 2020 9.480 9.580 9.310 9.370 329,893 +0.22(+2.40%)
Nov 06, 2020 9.360 9.470 9.110 9.150 224,139 -0.25(-2.66%)
Nov 05, 2020 9.410 9.490 9.350 9.400 104,294 +0.08(+0.86%)
Nov 04, 2020 9.230 9.390 9.080 9.320 175,349 +0.14(+1.53%)
Nov 03, 2020 9.260 9.260 9.080 9.180 127,188 +0.08(+0.88%)
Nov 02, 2020 9.050 9.170 8.890 9.100 162,497 +0.14(+1.56%)
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%)
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.