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 (%)
Jul 31, 2019 10.27 10.30 10.06 10.09 207,418 -0.18(-1.75%)
Jul 30, 2019 10.05 10.37 10.01 10.27 245,329 +0.17(+1.68%)
Jul 29, 2019 10.30 10.35 10.03 10.10 250,760 -0.16(-1.56%)
Jul 26, 2019 10.27 10.62 10.12 10.26 399,998 +0.24(+2.40%)
Jul 25, 2019 9.800 10.27 9.630 10.02 966,024 +0.79(+8.56%)
Jul 24, 2019 9.450 9.450 9.210 9.230 157,654 -0.19(-2.02%)
Jul 23, 2019 9.430 9.540 9.380 9.420 130,561 +0.03(+0.32%)
Jul 22, 2019 9.280 9.430 9.220 9.390 245,433 +0.14(+1.51%)
Jul 19, 2019 9.270 9.340 9.160 9.250 110,238 -0.01(-0.11%)
Jul 18, 2019 9.280 9.330 9.150 9.260 335,674 -0.02(-0.22%)
Jul 17, 2019 9.410 9.430 9.210 9.280 154,727 -0.12(-1.28%)
Jul 16, 2019 9.390 9.480 9.200 9.400 220,373 +0.02(+0.21%)
Jul 15, 2019 9.530 9.550 9.350 9.380 92,166 -0.15(-1.57%)
Jul 12, 2019 9.420 9.580 9.400 9.530 82,987 +0.13(+1.38%)
Jul 11, 2019 9.550 9.550 9.390 9.400 872,044 -0.13(-1.36%)
Jul 10, 2019 9.520 9.620 9.440 9.530 183,292 +0.05(+0.53%)
Jul 09, 2019 9.780 9.780 9.450 9.480 209,482 -0.32(-3.27%)
Jul 08, 2019 9.890 9.950 9.710 9.800 315,184 -0.09(-0.91%)
Jul 05, 2019 9.940 10.00 9.870 9.890 273,085 -0.08(-0.80%)
Jul 04, 2019 9.890 9.990 9.860 9.970 168,883 +0.17(+1.73%)
Jul 03, 2019 9.790 10.03 9.700 9.800 653,682 +0.31(+3.27%)
Jul 02, 2019 9.500 9.590 9.400 9.490 214,044 -0.01(-0.11%)
Jun 28, 2019 9.500 9.500 9.500 0 -0.15(-1.55%)
Jun 27, 2019 9.840 9.870 9.550 9.650 277,372 -0.21(-2.13%)
Jun 26, 2019 9.900 9.940 9.790 9.860 352,226 +0.05(+0.51%)
Jun 25, 2019 9.760 9.950 9.740 9.810 516,008 +0.08(+0.82%)
Jun 24, 2019 9.510 9.960 9.510 9.730 539,385 +0.29(+3.07%)
Jun 21, 2019 9.630 9.630 9.360 9.440 995,462 -0.20(-2.07%)
Jun 20, 2019 9.700 9.780 9.590 9.640 233,663 +0.02(+0.21%)
Jun 19, 2019 9.700 9.700 9.490 9.620 210,297 -0.08(-0.82%)
Jun 18, 2019 9.550 9.730 9.550 9.700 224,460 +0.20(+2.11%)
Jun 17, 2019 9.560 9.590 9.440 9.500 231,064 -0.02(-0.21%)
Jun 14, 2019 9.540 9.560 9.450 9.520 177,010 -0.01(-0.10%)
Jun 13, 2019 9.550 9.630 9.490 9.530 180,473 +0.06(+0.63%)
Jun 12, 2019 9.620 9.680 9.410 9.470 200,664 -0.17(-1.76%)
Jun 11, 2019 9.860 9.860 9.610 9.640 153,683 -0.16(-1.63%)
Jun 10, 2019 9.780 9.880 9.740 9.800 234,685 -0.01(-0.10%)
Jun 07, 2019 10.07 10.13 9.780 9.810 193,125 -0.25(-2.49%)
Jun 06, 2019 9.960 10.10 9.890 10.06 217,108 +0.09(+0.90%)
Jun 05, 2019 9.920 10.05 9.800 9.970 930,373 -0.03(-0.30%)
Jun 04, 2019 9.920 10.02 9.860 10.00 216,652 +0.10(+1.01%)
Jun 03, 2019 9.780 9.930 9.740 9.900 204,821 +0.15(+1.54%)
May 31, 2019 9.630 9.770 9.580 9.750 392,804 +0.05(+0.52%)
May 30, 2019 9.920 9.960 9.660 9.700 220,443 -0.26(-2.61%)
May 29, 2019 10.01 10.05 9.810 9.960 243,834 -0.12(-1.19%)
May 28, 2019 10.09 10.15 9.920 10.08 162,553 -0.02(-0.20%)
May 27, 2019 10.04 10.13 9.970 10.10 72,629 +0.05(+0.50%)
May 24, 2019 10.17 10.20 10.02 10.05 192,070 -0.06(-0.59%)
May 23, 2019 10.06 10.17 10.00 10.11 440,429 -0.05(-0.49%)
May 22, 2019 10.15 10.19 10.09 10.16 251,139 -0.02(-0.20%)
May 21, 2019 10.13 10.24 10.05 10.18 241,767 +0.04(+0.39%)
May 17, 2019 10.14 10.14 10.14 0 -0.05(-0.49%)
May 16, 2019 10.26 10.33 10.10 10.19 143,114 +0.02(+0.20%)
May 15, 2019 10.00 10.23 9.960 10.17 331,501 +0.13(+1.29%)
May 14, 2019 10.03 10.10 9.860 10.04 287,751 +0.05(+0.50%)
May 13, 2019 10.15 10.15 9.850 9.990 248,510 -0.10(-0.99%)
May 10, 2019 10.20 10.26 10.03 10.09 200,660 -0.08(-0.79%)
May 09, 2019 9.940 10.29 9.900 10.17 360,140 +0.24(+2.42%)
May 08, 2019 10.09 10.20 9.910 9.930 397,784 +0.13(+1.33%)
May 07, 2019 9.700 9.810 9.520 9.800 368,484 +0.05(+0.51%)
May 06, 2019 9.690 9.860 9.650 9.750 280,914 +0.00(+0.00%)
May 03, 2019 9.540 9.780 9.490 9.750 292,661 +0.29(+3.07%)
May 02, 2019 9.740 9.870 9.390 9.460 640,832 -0.30(-3.07%)
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.