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

Mullen Group Ltd (TSX: MTL )

13.01 +0.08 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 4.170 4.380 4.040 4.100 650,813 -0.05(-1.20%)
Mar 30, 2020 4.110 4.210 3.890 4.150 470,814 -0.05(-1.19%)
Mar 27, 2020 4.190 4.290 4.040 4.200 561,000 -0.13(-3.00%)
Mar 26, 2020 4.170 4.530 4.160 4.330 637,118 +0.17(+4.09%)
Mar 25, 2020 4.190 4.560 3.940 4.160 906,522 +0.02(+0.48%)
Mar 24, 2020 4.200 4.200 3.950 4.140 742,526 +0.16(+4.02%)
Mar 23, 2020 4.970 4.970 3.850 3.980 815,736 -0.74(-15.68%)
Mar 20, 2020 5.030 5.550 4.680 4.720 706,719 -0.47(-9.06%)
Mar 19, 2020 4.890 5.330 4.610 5.190 360,811 +0.32(+6.57%)
Mar 18, 2020 5.440 5.690 4.810 4.870 532,568 -0.83(-14.56%)
Mar 17, 2020 5.640 5.900 5.550 5.700 491,027 +0.04(+0.71%)
Mar 16, 2020 5.670 5.990 5.420 5.660 517,857 -0.44(-7.21%)
Mar 13, 2020 5.990 6.100 5.640 6.100 749,261 +0.44(+7.77%)
Mar 12, 2020 6.010 6.200 5.610 5.660 1,275,537 -0.66(-10.44%)
Mar 11, 2020 6.330 6.550 6.140 6.320 885,977 -0.09(-1.40%)
Mar 10, 2020 6.500 6.610 5.930 6.410 1,047,666 +0.13(+2.07%)
Mar 09, 2020 6.400 6.500 5.550 6.280 765,357 -0.97(-13.38%)
Mar 06, 2020 7.450 7.500 7.150 7.250 491,231 -0.32(-4.23%)
Mar 05, 2020 7.720 7.740 7.520 7.570 317,532 -0.18(-2.32%)
Mar 04, 2020 7.940 7.940 7.710 7.750 318,384 +0.04(+0.52%)
Mar 03, 2020 8.080 8.110 7.660 7.710 445,072 -0.29(-3.63%)
Mar 02, 2020 7.850 8.010 7.750 8.000 597,593 +0.15(+1.91%)
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%)
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.