Mullen Group Ltd (TSX: MTL )

12.89 -0.12 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 13.00 13.14 12.85 12.89 142,688 -0.12(-0.92%)
May 28, 2024 12.99 13.04 12.94 13.01 168,135 -0.11(-0.84%)
May 27, 2024 12.99 13.19 12.99 13.12 49,414 +0.12(+0.92%)
May 24, 2024 13.06 13.10 12.94 13.00 128,516 -0.02(-0.15%)
May 23, 2024 13.04 13.06 12.90 13.02 129,103 +0.02(+0.15%)
May 22, 2024 12.71 13.04 12.66 13.00 276,793 +0.27(+2.12%)
May 21, 2024 12.82 12.82 12.72 12.73 228,727 -0.06(-0.47%)
May 17, 2024 12.79 0 -0.07(-0.54%)
May 16, 2024 12.92 12.97 12.84 12.86 167,390 -0.06(-0.46%)
May 15, 2024 12.90 12.94 12.86 12.92 142,741 +0.09(+0.70%)
May 14, 2024 12.76 12.85 12.75 12.83 223,714 +0.08(+0.63%)
May 13, 2024 12.77 12.80 12.70 12.75 204,872 +0.04(+0.31%)
May 10, 2024 12.78 12.83 12.66 12.71 181,359 -0.07(-0.55%)
May 09, 2024 12.81 12.84 12.70 12.78 328,474 +0.04(+0.31%)
May 08, 2024 12.65 12.77 12.65 12.74 135,005 +0.05(+0.39%)
May 07, 2024 12.82 12.87 12.68 12.69 239,490 -0.15(-1.17%)
May 06, 2024 12.68 12.87 12.65 12.84 229,647 +0.23(+1.82%)
May 03, 2024 12.59 12.76 12.59 12.61 228,733 +0.07(+0.56%)
May 02, 2024 12.55 12.63 12.47 12.54 260,714 -0.01(-0.08%)
May 01, 2024 12.76 12.76 12.54 12.55 422,603 -0.23(-1.80%)
Apr 30, 2024 13.09 13.09 12.76 12.78 537,062 -0.36(-2.74%)
Apr 29, 2024 13.14 13.17 12.92 13.14 360,065 +0.04(+0.31%)
Apr 26, 2024 13.15 13.35 13.02 13.10 577,605 -0.02(-0.15%)
Apr 25, 2024 13.74 13.74 12.90 13.12 1,339,602 -1.31(-9.08%)
Apr 24, 2024 14.54 14.63 14.36 14.43 113,199 -0.14(-0.96%)
Apr 23, 2024 14.40 14.60 14.37 14.57 47,496 +0.19(+1.32%)
Apr 22, 2024 14.31 14.40 14.30 14.38 63,796 +0.06(+0.42%)
Apr 19, 2024 14.25 14.40 14.23 14.32 91,065 +0.02(+0.14%)
Apr 18, 2024 14.36 14.44 14.27 14.30 86,403 -0.01(-0.07%)
Apr 17, 2024 14.69 14.71 14.31 14.31 149,570 -0.38(-2.59%)
Apr 16, 2024 14.64 14.73 14.53 14.69 116,502 +0.09(+0.62%)
Apr 15, 2024 14.85 14.86 14.54 14.60 75,055 -0.10(-0.68%)
Apr 12, 2024 14.92 15.01 14.68 14.70 85,624 -0.30(-2.00%)
Apr 11, 2024 14.96 15.00 14.84 15.00 85,679 +0.06(+0.40%)
Apr 10, 2024 14.89 15.08 14.87 14.94 165,689 -0.08(-0.53%)
Apr 09, 2024 14.99 15.04 14.82 15.02 126,084 +0.02(+0.13%)
Apr 08, 2024 14.92 15.09 14.91 15.00 205,729 +0.09(+0.60%)
Apr 05, 2024 14.60 14.91 14.55 14.91 116,114 +0.30(+2.05%)
Apr 04, 2024 14.70 14.70 14.54 14.61 145,216 -0.01(-0.07%)
Apr 03, 2024 14.50 14.70 14.50 14.62 135,841 +0.11(+0.76%)
Apr 02, 2024 14.52 14.56 14.50 14.51 99,656 -0.04(-0.27%)
Apr 01, 2024 14.50 14.59 14.50 14.55 54,687 +0.03(+0.21%)
Mar 28, 2024 14.52 0 -0.03(-0.21%)
Mar 27, 2024 14.51 14.59 14.50 14.55 55,031 +0.05(+0.34%)
Mar 26, 2024 14.30 14.53 14.30 14.50 133,287 +0.16(+1.12%)
Mar 25, 2024 14.45 14.45 14.30 14.34 101,454 -0.12(-0.83%)
Mar 22, 2024 14.56 14.68 14.42 14.46 54,781 -0.10(-0.69%)
Mar 21, 2024 14.63 14.64 14.52 14.56 47,486 -0.02(-0.14%)
Mar 20, 2024 14.40 14.59 14.34 14.58 117,331 +0.17(+1.18%)
Mar 19, 2024 14.54 14.60 14.36 14.41 87,096 -0.08(-0.55%)
Mar 18, 2024 14.44 14.53 14.28 14.49 168,609 +0.14(+0.98%)
Mar 15, 2024 14.60 14.70 14.34 14.35 224,271 -0.23(-1.58%)
Mar 14, 2024 14.56 14.69 14.53 14.58 69,353 -0.06(-0.41%)
Mar 13, 2024 14.88 14.88 14.61 14.64 100,754 -0.11(-0.75%)
Mar 12, 2024 14.79 14.82 14.70 14.75 73,918 -0.01(-0.07%)
Mar 11, 2024 14.78 14.81 14.64 14.76 109,618 +0.00(+0.00%)
Mar 08, 2024 15.15 15.33 14.75 14.76 134,001 -0.39(-2.57%)
Mar 07, 2024 15.24 15.33 15.02 15.15 105,689 -0.03(-0.20%)
Mar 06, 2024 14.66 15.35 14.66 15.18 239,268 +0.45(+3.05%)
Mar 05, 2024 14.84 14.88 14.66 14.73 105,973 -0.09(-0.61%)
Mar 04, 2024 14.91 14.97 14.82 14.82 89,592 -0.11(-0.74%)
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.