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 (%)
Feb 28, 2020 7.660 7.860 7.570 7.850 677,478 -0.11(-1.38%)
Feb 27, 2020 7.920 7.980 7.640 7.960 263,480 -0.18(-2.21%)
Feb 26, 2020 8.290 8.380 8.090 8.140 324,329 -0.17(-2.05%)
Feb 25, 2020 8.760 8.810 8.270 8.310 387,560 -0.47(-5.35%)
Feb 24, 2020 9.020 9.060 8.670 8.780 1,116,930 -0.41(-4.46%)
Feb 21, 2020 9.230 9.250 9.060 9.190 463,325 -0.06(-0.65%)
Feb 20, 2020 9.140 9.260 9.140 9.250 223,986 +0.10(+1.09%)
Feb 19, 2020 9.200 9.230 9.100 9.150 187,807 +0.00(+0.00%)
Feb 18, 2020 9.340 9.340 9.130 9.150 169,260 -0.24(-2.56%)
Feb 14, 2020 9.390 9.390 9.390 0 -0.13(-1.37%)
Feb 13, 2020 9.100 9.520 9.100 9.520 597,865 +0.13(+1.38%)
Feb 12, 2020 9.460 9.490 9.260 9.390 116,177 +0.00(+0.00%)
Feb 11, 2020 9.280 9.460 9.170 9.390 357,668 +0.17(+1.84%)
Feb 10, 2020 9.100 9.260 9.100 9.220 437,175 +0.12(+1.32%)
Feb 07, 2020 9.450 9.470 9.020 9.100 174,071 -0.45(-4.71%)
Feb 06, 2020 9.450 9.560 9.350 9.550 351,691 +0.10(+1.06%)
Feb 05, 2020 9.310 9.470 9.310 9.450 184,291 +0.15(+1.61%)
Feb 04, 2020 9.210 9.320 9.160 9.300 200,953 +0.19(+2.09%)
Feb 03, 2020 9.060 9.180 9.000 9.110 884,260 +0.08(+0.89%)
Jan 31, 2020 9.030 9.140 9.000 9.030 340,685 -0.04(-0.44%)
Jan 30, 2020 9.180 9.180 8.960 9.070 260,637 -0.19(-2.05%)
Jan 29, 2020 9.310 9.330 9.210 9.260 110,587 +0.00(+0.00%)
Jan 28, 2020 9.090 9.300 9.090 9.260 131,638 +0.20(+2.21%)
Jan 27, 2020 9.090 9.150 9.030 9.060 165,071 -0.19(-2.05%)
Jan 24, 2020 9.280 9.300 9.150 9.250 184,818 -0.01(-0.11%)
Jan 23, 2020 9.380 9.380 9.100 9.260 244,497 -0.15(-1.59%)
Jan 22, 2020 9.310 9.470 9.220 9.410 282,061 +0.10(+1.07%)
Jan 21, 2020 9.520 9.520 9.260 9.310 241,144 -0.23(-2.41%)
Jan 20, 2020 9.600 9.600 9.350 9.540 105,065 +0.01(+0.10%)
Jan 17, 2020 9.580 9.600 9.490 9.530 113,648 +0.00(+0.00%)
Jan 16, 2020 9.620 9.620 9.480 9.530 155,654 -0.05(-0.52%)
Jan 15, 2020 9.540 9.610 9.490 9.580 155,195 +0.01(+0.10%)
Jan 14, 2020 9.510 9.570 9.400 9.570 246,194 +0.10(+1.06%)
Jan 13, 2020 9.600 9.600 9.400 9.470 189,448 -0.07(-0.73%)
Jan 10, 2020 9.600 9.610 9.480 9.540 435,881 -0.05(-0.52%)
Jan 09, 2020 9.450 9.670 9.370 9.590 221,015 +0.16(+1.70%)
Jan 08, 2020 9.530 9.650 9.360 9.430 189,918 -0.11(-1.15%)
Jan 07, 2020 9.640 9.680 9.520 9.540 196,876 -0.14(-1.45%)
Jan 06, 2020 9.420 9.710 9.380 9.680 269,388 +0.29(+3.09%)
Jan 03, 2020 9.220 9.390 9.220 9.390 129,259 +0.14(+1.51%)
Jan 02, 2020 9.310 9.350 9.180 9.250 135,203 -0.02(-0.22%)
Dec 31, 2019 9.270 9.270 9.270 0 +0.02(+0.22%)
Dec 30, 2019 9.350 9.360 9.160 9.250 162,949 -0.08(-0.86%)
Dec 27, 2019 9.340 9.380 9.270 9.330 152,809 +0.02(+0.21%)
Dec 24, 2019 9.310 9.310 9.310 0 +0.02(+0.22%)
Dec 23, 2019 9.240 9.370 9.210 9.290 343,617 +0.12(+1.31%)
Dec 20, 2019 9.200 9.260 9.160 9.170 230,352 -0.05(-0.54%)
Dec 19, 2019 9.310 9.370 9.150 9.220 266,705 -0.06(-0.65%)
Dec 18, 2019 8.990 9.330 8.990 9.280 329,897 +0.26(+2.88%)
Dec 17, 2019 8.680 9.050 8.620 9.020 311,085 +0.38(+4.40%)
Dec 16, 2019 8.410 8.670 8.410 8.640 202,566 +0.26(+3.10%)
Dec 13, 2019 8.450 8.460 8.310 8.380 212,822 +0.04(+0.48%)
Dec 12, 2019 8.350 8.470 8.340 8.340 240,051 -0.01(-0.12%)
Dec 11, 2019 8.300 8.400 8.230 8.350 136,480 +0.02(+0.24%)
Dec 10, 2019 8.200 8.430 8.200 8.330 180,138 +0.15(+1.83%)
Dec 09, 2019 8.150 8.190 8.110 8.180 179,458 +0.02(+0.25%)
Dec 06, 2019 8.130 8.260 8.130 8.160 129,867 +0.03(+0.37%)
Dec 05, 2019 8.100 8.170 8.070 8.130 196,344 +0.02(+0.25%)
Dec 04, 2019 8.080 8.140 8.050 8.110 114,792 +0.08(+1.00%)
Dec 03, 2019 8.050 8.090 7.990 8.030 178,213 -0.05(-0.62%)
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.