Mullen Group Ltd Historical Data - MTL.DB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Mullen Group Ltd (MTL.DB)

115.00

2.00

(1.77%)

Closed July 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DB
4	0	0	0	0	0	0	0	DB
12	0	0	0	0	0	0	0	DB
26	0	0	0	0	0	0	0	DB
52	0	0	0	0	0	0	0	DB
156	0	0	0	0	0	0	0	DB
260	0	0	0	0	0	0	0	DB

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721943600	113	4.96	4.59	113	113	113	2000
1721857200	108.04	0	0.00	108.04	108.04	108.04	0
1721770800	108.04	0	0.00	108.04	108.04	108.04	0
1721684400	108.04	0	0.00	108.04	108.04	108.04	8000
1721425200	108.04	0	0.00	108.04	108.04	108.04	0
1721338800	108.04	-0.46	-0.42	108.04	108.04	108.04	4000
1721252400	108.5	0.5	0.46	108.5	108.5	108.5	8000
1721166000	108	0	0.00	108	108	108	0
1721079600	108	0.99	0.93	108	108	108	30000
1720820400	107.01	-0.99	-0.92	107.01	107.01	107.01	5000
1720734000	108	1.8	1.69	108	108	108	7000
1720647600	106.2	-0.04	-0.04	106.32	106.32	106.2	20000
1720561200	106.24	0	0.00	106.24	106.24	106.24	0
1720474800	106.24	0	0.00	106.24	106.24	106.24	0
1720215600	106.24	-0.51	-0.48	106.24	106.24	106.24	1000
1720129200	106.75	0	0.00	106.75	106.75	106.75	0
1720042800	106.75	0	0.00	106.75	106.75	106.75	0
1719956400	106.75	0	0.00	106.75	106.75	106.75	0
1719610800	106.75	0	0.00	106.75	106.75	106.75	0
1719524400	106.75	0.9	0.85	106.75	106.75	106.75	18000
1719438000	105.85	0	0.00	105.85	105.85	105.85	0
1719351600	105.85	0.13	0.12	105.89	105.89	105.85	9000
1719265200	105.72	0.72	0.69	105.72	105.72	105.72	16000
1719006000	105	0	0.00	105	105	105	0
1718919600	105	0	0.00	105	105	105	0
1718833200	105	0	0.00	105	105	105	0
1718746800	105	-0.52	-0.49	105.25	105.25	105	8000
1718660400	105.52	0	0.00	105.52	105.52	105.52	0
1718401200	105.52	-0.98	-0.92	105.72	105.72	105.52	12000
1718314800	106.5	-0.5	-0.47	106	106.5	106	94000
1718228400	107	0	0.00	107	107	107	0
1718142000	107	0	0.00	107	107	107	0
1718055600	107	0	0.00	107	107	107	83000
1717796400	107	0	0.00	107	107	107	0
1717710000	107	0	0.00	107	107	107	0
1717623600	107	0	0.00	107	107	107	0
1717537200	107	0	0.00	107	107	107	0
1717450800	107	-0.5	-0.47	107	107	107	15000
1717191600	107.5	0.5	0.47	107	107.5	107	146000
1717105200	107	0	0.00	107	107	107	0
1717018800	107	0	0.00	107	107	107	10000
1716932400	107	-1	-0.93	107	107	107	50000
1716846000	108	0	0.00	108	108	108	0
1716586800	108	0	0.00	108	108	108	0
1716500400	108	1.72	1.62	108	108	108	20000
1716414000	106.28	-4.22	-3.82	106.28	106.28	106.28	4000
1716327600	110.5	0	0.00	110.5	110.5	110.5	0
1715982000	110.5	0	0.00	110.5	110.5	110.5	0
1715895600	110.5	0	0.00	110.5	110.5	110.5	0
1715809200	110.5	0	0.00	110.5	110.5	110.5	0
1715722800	110.5	0	0.00	110.5	110.5	110.5	0
1715636400	110.5	0	0.00	110.5	110.5	110.5	0
1715377200	110.5	0	0.00	110.5	110.5	110.5	0
1715290800	110.5	0	0.00	110.5	110.5	110.5	0
1715204400	110.5	0	0.00	110.5	110.5	110.5	0
1715118000	110.5	0	0.00	110.5	110.5	110.5	0
1715031600	110.5	0	0.00	110.5	110.5	110.5	0
1714772400	110.5	0	0.00	110.5	110.5	110.5	0
1714686000	110.5	0	0.00	110.5	110.5	110.5	0
1714599600	110.5	0	0.00	110.5	110.5	110.5	0
1714513200	110.5	-2.15	-1.91	107	110.5	106.15	154000
1714426800	112.65	0	0.00	112.65	112.65	112.65	0
1714167600	112.65	0	0.00	112.65	112.65	112.65	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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