S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Mullen Group Ltd (MTL)
Mullen Group Ltd (MTL) Historical

MTL Mullen Group Ltd

12.73

0.00 (0.00%)

May 22 2024 - Closed

Delayed by 15 minutes

MTL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	12.73	-0.06	-0.47%	12.82	12.82	12.72	228,727
May 17 2024	12.79	-0.07	-0.54%	12.86	12.93	12.76	151,243
May 16 2024	12.86	-0.06	-0.46%	12.92	12.97	12.84	167,390
May 15 2024	12.92	0.09	0.70%	12.90	12.94	12.86	142,741
May 14 2024	12.83	0.08	0.63%	12.76	12.85	12.75	223,714
May 13 2024	12.75	0.04	0.31%	12.77	12.80	12.70	204,872
May 10 2024	12.71	-0.07	-0.55%	12.78	12.83	12.66	181,359
May 09 2024	12.78	0.04	0.31%	12.81	12.84	12.70	328,474
May 08 2024	12.74	0.05	0.39%	12.65	12.77	12.65	135,005
May 07 2024	12.69	-0.15	-1.17%	12.82	12.87	12.68	239,490
May 06 2024	12.84	0.23	1.82%	12.68	12.87	12.65	229,647
May 03 2024	12.61	0.07	0.56%	12.59	12.76	12.59	228,733
May 02 2024	12.54	-0.01	-0.08%	12.55	12.62	12.47	260,714
May 01 2024	12.55	-0.23	-1.80%	12.76	12.76	12.54	422,603
Apr 30 2024	12.78	-0.36	-2.74%	13.09	13.09	12.76	537,062
Apr 29 2024	13.14	0.04	0.31%	13.14	13.17	12.92	360,065
Apr 26 2024	13.10	-0.02	-0.15%	13.15	13.35	13.02	577,786
Apr 25 2024	13.12	-1.31	-9.08%	13.74	13.74	12.90	1,339,602
Apr 24 2024	14.43	-0.14	-0.96%	14.54	14.63	14.36	113,199
Apr 23 2024	14.57	0.19	1.32%	14.40	14.60	14.37	47,496
Apr 22 2024	14.38	0.06	0.42%	14.31	14.40	14.30	63,796
Apr 19 2024	14.32	0.02	0.14%	14.25	14.40	14.24	91,065
Apr 18 2024	14.30	-0.01	-0.07%	14.36	14.44	14.27	86,403
Apr 17 2024	14.31	-0.38	-2.59%	14.69	14.71	14.31	149,570
Apr 16 2024	14.69	0.09	0.62%	14.64	14.73	14.53	116,502
Apr 15 2024	14.60	-0.10	-0.68%	14.85	14.86	14.54	75,055
Apr 12 2024	14.70	-0.30	-2.00%	14.92	15.01	14.68	85,624
Apr 11 2024	15.00	0.06	0.40%	14.96	15.00	14.84	85,679
Apr 10 2024	14.94	-0.08	-0.53%	14.89	15.08	14.87	165,689
Apr 09 2024	15.02	0.02	0.13%	14.99	15.04	14.82	125,984
Apr 08 2024	15.00	0.09	0.60%	14.92	15.09	14.91	205,729
Apr 05 2024	14.91	0.30	2.05%	14.60	14.91	14.55	116,114
Apr 04 2024	14.61	-0.01	-0.07%	14.70	14.70	14.54	145,216
Apr 03 2024	14.62	0.11	0.76%	14.50	14.70	14.50	135,841
Apr 02 2024	14.51	-0.04	-0.27%	14.52	14.56	14.50	99,656
Apr 01 2024	14.55	0.03	0.21%	14.50	14.59	14.50	54,687
Mar 28 2024	14.52	-0.03	-0.21%	14.63	14.63	14.50	183,226
Mar 27 2024	14.55	0.05	0.34%	14.51	14.59	14.50	55,084
Mar 26 2024	14.50	0.16	1.12%	14.30	14.53	14.30	133,287
Mar 25 2024	14.34	-0.12	-0.83%	14.45	14.45	14.30	101,454
Mar 22 2024	14.46	-0.10	-0.69%	14.56	14.68	14.42	54,781
Mar 21 2024	14.56	-0.02	-0.14%	14.63	14.64	14.53	47,486
Mar 20 2024	14.58	0.17	1.18%	14.40	14.59	14.34	117,331
Mar 19 2024	14.41	-0.08	-0.55%	14.54	14.60	14.36	87,096
Mar 18 2024	14.49	0.14	0.98%	14.44	14.53	14.28	168,609
Mar 15 2024	14.35	-0.23	-1.58%	14.60	14.70	14.34	224,271
Mar 14 2024	14.58	-0.06	-0.41%	14.56	14.69	14.53	69,353
Mar 13 2024	14.64	-0.11	-0.75%	14.88	14.88	14.61	100,754
Mar 12 2024	14.75	-0.01	-0.07%	14.79	14.82	14.70	73,918
Mar 11 2024	14.76	0.00	0.00%	14.78	14.81	14.64	109,618
Mar 08 2024	14.76	-0.39	-2.57%	15.15	15.30	14.75	134,001
Mar 07 2024	15.15	-0.03	-0.20%	15.24	15.33	15.02	105,689
Mar 06 2024	15.18	0.45	3.05%	14.66	15.35	14.66	239,268
Mar 05 2024	14.73	-0.09	-0.61%	14.84	14.88	14.66	105,973
Mar 04 2024	14.82	-0.11	-0.74%	14.91	14.97	14.82	89,492
Mar 01 2024	14.93	-0.07	-0.47%	15.00	15.00	14.90	87,362
Feb 29 2024	15.00	0.06	0.40%	14.91	15.05	14.86	116,307
Feb 28 2024	14.94	-0.17	-1.13%	15.03	15.13	14.87	134,477
Feb 27 2024	15.11	0.08	0.53%	15.32	15.32	14.95	82,746
Feb 26 2024	15.03	-0.03	-0.20%	15.03	15.23	14.97	162,383
Feb 23 2024	15.06	-0.04	-0.26%	15.10	15.12	14.90	152,856
Feb 22 2024	15.10	0.31	2.10%	14.92	15.10	14.87	151,664

CAC 40 GOVERNAN GR

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions