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

Mullen Group Ltd (TSX: MTL )

12.79 -0.07 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 8.960 8.960 8.960 0 +0.09(+1.01%)
Aug 29, 2019 8.900 9.000 8.820 8.870 298,207 -0.03(-0.34%)
Aug 28, 2019 8.630 8.970 8.610 8.900 148,702 +0.25(+2.89%)
Aug 27, 2019 8.700 8.730 8.440 8.650 514,789 -0.03(-0.35%)
Aug 26, 2019 8.900 8.940 8.660 8.680 192,868 -0.15(-1.70%)
Aug 23, 2019 9.060 9.080 8.800 8.830 486,999 -0.29(-3.18%)
Aug 22, 2019 9.260 9.260 9.100 9.120 227,329 -0.13(-1.41%)
Aug 21, 2019 9.260 9.290 9.130 9.250 139,190 +0.00(+0.00%)
Aug 20, 2019 9.150 9.300 9.050 9.250 199,058 +0.09(+0.98%)
Aug 19, 2019 9.040 9.250 9.020 9.160 184,175 +0.21(+2.35%)
Aug 16, 2019 8.840 9.060 8.750 8.950 333,700 +0.11(+1.24%)
Aug 15, 2019 8.800 9.030 8.650 8.840 329,059 -0.14(-1.56%)
Aug 14, 2019 9.250 9.250 8.880 8.980 233,015 -0.32(-3.44%)
Aug 13, 2019 9.420 9.510 9.280 9.300 177,650 -0.10(-1.06%)
Aug 12, 2019 9.660 9.680 9.390 9.400 171,786 -0.26(-2.69%)
Aug 09, 2019 9.620 9.700 9.550 9.660 130,965 +0.07(+0.73%)
Aug 08, 2019 9.480 9.610 9.460 9.590 138,147 +0.15(+1.59%)
Aug 07, 2019 9.490 9.610 9.330 9.440 340,886 -0.11(-1.15%)
Aug 06, 2019 9.670 9.680 9.510 9.550 286,228 -0.19(-1.95%)
Aug 02, 2019 9.740 9.740 9.740 0 -0.14(-1.42%)
Aug 01, 2019 10.08 10.08 9.770 9.880 180,203 -0.21(-2.08%)
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%)
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.