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

Mullen Group Ltd (TSX: MTL )

12.61 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 5.740 5.940 5.570 5.780 597,285 +0.16(+2.85%)
Apr 29, 2020 5.500 5.770 5.500 5.620 498,152 +0.25(+4.66%)
Apr 28, 2020 5.160 5.430 5.100 5.370 421,833 +0.35(+6.97%)
Apr 27, 2020 4.890 5.020 4.770 5.020 523,328 +0.08(+1.62%)
Apr 24, 2020 5.170 5.220 4.900 4.940 681,604 -0.15(-2.95%)
Apr 23, 2020 4.870 5.300 4.870 5.090 679,900 +0.34(+7.16%)
Apr 22, 2020 4.930 4.970 4.740 4.750 332,608 +0.00(+0.00%)
Apr 21, 2020 4.760 4.880 4.710 4.750 407,858 -0.10(-2.06%)
Apr 20, 2020 4.700 4.950 4.500 4.850 392,757 -0.03(-0.61%)
Apr 17, 2020 4.420 4.950 4.250 4.880 1,828,930 +0.45(+10.16%)
Apr 16, 2020 4.210 4.600 4.180 4.430 625,271 +0.23(+5.48%)
Apr 15, 2020 4.540 4.600 4.140 4.200 552,191 -0.40(-8.70%)
Apr 14, 2020 4.920 5.140 4.530 4.600 444,525 -0.35(-7.07%)
Apr 13, 2020 5.330 5.340 4.930 4.950 304,106 -0.28(-5.35%)
Apr 09, 2020 5.230 5.230 5.230 0 +0.44(+9.19%)
Apr 08, 2020 4.520 4.810 4.520 4.790 901,975 +0.31(+6.92%)
Apr 07, 2020 4.250 4.900 4.220 4.480 1,289,941 +0.43(+10.62%)
Apr 06, 2020 4.180 4.220 3.980 4.050 773,634 -0.03(-0.74%)
Apr 03, 2020 4.450 4.450 4.000 4.080 579,028 -0.42(-9.33%)
Apr 02, 2020 4.290 4.800 4.290 4.500 574,528 +0.29(+6.89%)
Apr 01, 2020 4.000 4.490 3.930 4.210 672,198 +0.11(+2.68%)
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%)
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.