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 31, 2020 9.840 9.920 9.520 9.790 492,108 -0.04(-0.41%)
Aug 28, 2020 9.920 10.01 9.820 9.830 369,920 -0.10(-1.01%)
Aug 27, 2020 10.00 10.08 9.790 9.930 379,896 -0.07(-0.70%)
Aug 26, 2020 9.960 10.11 9.870 10.00 349,390 +0.03(+0.30%)
Aug 25, 2020 10.24 10.24 9.850 9.970 332,545 -0.22(-2.16%)
Aug 24, 2020 10.25 10.25 10.00 10.19 340,133 -0.04(-0.39%)
Aug 21, 2020 9.990 10.23 9.850 10.23 402,775 +0.23(+2.30%)
Aug 20, 2020 9.730 10.04 9.650 10.00 354,892 +0.22(+2.25%)
Aug 19, 2020 9.750 10.05 9.690 9.780 303,879 +0.03(+0.31%)
Aug 18, 2020 9.680 9.820 9.580 9.750 354,205 +0.02(+0.21%)
Aug 17, 2020 9.710 9.780 9.520 9.730 223,543 +0.06(+0.62%)
Aug 14, 2020 9.670 9.720 9.550 9.670 275,415 +0.00(+0.00%)
Aug 13, 2020 9.760 9.850 9.610 9.670 234,092 -0.10(-1.02%)
Aug 12, 2020 9.690 9.920 9.690 9.770 453,664 +0.15(+1.56%)
Aug 11, 2020 9.950 9.950 9.540 9.620 388,671 -0.20(-2.04%)
Aug 10, 2020 9.610 9.880 9.600 9.820 295,291 +0.26(+2.72%)
Aug 07, 2020 9.650 9.690 9.500 9.560 213,595 -0.12(-1.24%)
Aug 06, 2020 9.600 9.680 9.530 9.680 206,809 +0.18(+1.89%)
Aug 05, 2020 9.430 9.590 9.350 9.500 212,567 +0.13(+1.39%)
Aug 04, 2020 9.630 9.650 9.360 9.370 311,611 -0.23(-2.40%)
Jul 31, 2020 9.600 9.600 9.600 0 -0.10(-1.03%)
Jul 30, 2020 9.070 9.700 9.030 9.700 454,377 +0.41(+4.41%)
Jul 29, 2020 9.480 9.580 9.090 9.290 392,305 -0.23(-2.42%)
Jul 28, 2020 9.530 9.700 9.420 9.520 393,518 -0.05(-0.52%)
Jul 27, 2020 9.060 9.640 8.980 9.570 617,560 +0.57(+6.33%)
Jul 24, 2020 8.990 9.420 8.940 9.000 780,504 +0.31(+3.57%)
Jul 23, 2020 8.300 8.940 8.280 8.690 759,704 +0.63(+7.82%)
Jul 22, 2020 8.060 8.190 8.010 8.060 344,879 -0.03(-0.37%)
Jul 21, 2020 8.050 8.290 7.910 8.090 257,280 +0.08(+1.00%)
Jul 20, 2020 7.840 8.030 7.760 8.010 222,390 +0.15(+1.91%)
Jul 17, 2020 7.910 8.000 7.800 7.860 267,710 -0.05(-0.63%)
Jul 16, 2020 7.870 8.020 7.790 7.910 264,573 -0.03(-0.38%)
Jul 15, 2020 7.950 8.060 7.710 7.940 365,457 +0.09(+1.15%)
Jul 14, 2020 7.680 7.860 7.580 7.850 196,135 +0.13(+1.68%)
Jul 13, 2020 7.870 7.870 7.430 7.720 481,777 -0.06(-0.77%)
Jul 10, 2020 7.830 7.950 7.700 7.780 206,547 -0.07(-0.89%)
Jul 09, 2020 7.950 8.080 7.810 7.850 308,396 -0.12(-1.51%)
Jul 08, 2020 7.970 8.010 7.780 7.970 381,164 +0.01(+0.13%)
Jul 07, 2020 7.870 8.100 7.780 7.960 421,559 +0.05(+0.63%)
Jul 06, 2020 7.800 7.910 7.790 7.910 324,854 +0.11(+1.41%)
Jul 03, 2020 7.600 7.900 7.580 7.800 301,935 +0.19(+2.50%)
Jul 02, 2020 7.150 7.670 7.120 7.610 557,130 +0.34(+4.68%)
Jun 30, 2020 7.270 7.270 7.270 0 +0.37(+5.36%)
Jun 29, 2020 6.790 6.930 6.750 6.900 236,634 +0.15(+2.22%)
Jun 26, 2020 6.840 6.870 6.660 6.750 285,013 -0.12(-1.75%)
Jun 25, 2020 6.850 6.950 6.710 6.870 376,515 -0.04(-0.58%)
Jun 24, 2020 6.910 7.030 6.800 6.910 362,895 -0.09(-1.29%)
Jun 23, 2020 7.250 7.330 6.970 7.000 278,433 -0.18(-2.51%)
Jun 22, 2020 7.270 7.450 7.120 7.180 238,185 -0.23(-3.10%)
Jun 19, 2020 7.370 7.510 7.230 7.410 387,812 -0.04(-0.54%)
Jun 18, 2020 7.530 7.760 7.400 7.450 311,460 -0.13(-1.72%)
Jun 17, 2020 7.660 7.900 7.540 7.580 625,260 -0.15(-1.94%)
Jun 16, 2020 7.290 7.830 7.290 7.730 836,202 +0.71(+10.11%)
Jun 15, 2020 6.350 7.180 6.350 7.020 863,494 +0.53(+8.17%)
Jun 12, 2020 6.750 6.750 6.440 6.490 520,552 +0.29(+4.68%)
Jun 11, 2020 6.330 6.480 6.190 6.200 492,000 -0.48(-7.19%)
Jun 10, 2020 6.780 6.920 6.550 6.680 604,866 -0.17(-2.48%)
Jun 09, 2020 6.940 6.970 6.710 6.850 402,092 -0.13(-1.86%)
Jun 08, 2020 6.860 7.020 6.720 6.980 485,985 +0.28(+4.18%)
Jun 05, 2020 6.190 6.980 5.980 6.700 1,149,464 +0.74(+12.42%)
Jun 04, 2020 6.100 6.200 5.960 5.960 897,967 -0.19(-3.09%)
Jun 03, 2020 6.130 6.180 6.060 6.150 368,083 +0.10(+1.65%)
Jun 02, 2020 5.820 6.100 5.810 6.050 409,243 +0.30(+5.22%)
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.