Mullen Group Ltd. (MLLGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.69 | 9.69 | 9.64 | 9.64 | 9.64 | 4,900 |
| 25 Apr 2024 | 9.96 | 9.96 | 9.55 | 9.55 | 9.55 | 2,600 |
| 24 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 23 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 22 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 19 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 18 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 17 Apr 2024 | 10.60 | 10.60 | 10.49 | 10.49 | 10.49 | 300 |
| 16 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 15 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 12 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 11 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 10 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 09 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| 08 Apr 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 11.08 | 800 |
| 05 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 04 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 03 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 02 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
| 01 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 28 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 27 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 27 Mar 2024 | 0.044 Dividend | |||||
| 26 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.64 | 300 |
| 25 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.79 | - |
| 22 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.79 | - |
| 21 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.79 | 200 |
| 20 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.87 | - |
| 19 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.87 | - |
| 18 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.87 | - |
| 15 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.87 | 1,000 |
| 14 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.83 | - |
| 13 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.83 | - |
| 12 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.83 | - |
| 11 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.83 | 500 |
| 08 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | - |
| 07 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | 300 |
| 06 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | - |
| 05 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | - |
| 04 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | - |
| 01 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | - |
| 29 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | - |
| 28 Feb 2024 | 11.03 | 11.04 | 10.98 | 10.99 | 10.94 | 2,900 |
| 28 Feb 2024 | 0.044 Dividend | |||||
| 27 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.08 | 500 |
| 26 Feb 2024 | 11.11 | 11.18 | 11.11 | 11.18 | 11.09 | 11,500 |
| 23 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | - |
| 22 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | - |
| 21 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | - |
| 20 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | - |
| 16 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | 300 |
| 15 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | 100 |
| 14 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.94 | - |
| 13 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.94 | - |
| 12 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.94 | - |
| 09 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.94 | - |
| 08 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.94 | - |
| 07 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.94 | - |
| 06 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.94 | - |
| 05 Feb 2024 | 11.13 | 11.13 | 11.03 | 11.03 | 10.94 | 6,000 |
| 02 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.16 | - |
| 01 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.16 | - |
| 31 Jan 2024 | 11.25 | 11.29 | 11.25 | 11.25 | 11.16 | 700 |
| 30 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.20 | - |
| 30 Jan 2024 | 0.045 Dividend | |||||
| 29 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.15 | 300 |
| 26 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.15 | - |
| 25 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.15 | - |
| 24 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.15 | - |
| 23 Jan 2024 | 11.26 | 11.29 | 11.26 | 11.29 | 11.15 | 200 |
| 22 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 19 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 18 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 17 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 16 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 12 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 11 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | 500 |
| 10 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 09 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 08 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 05 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 04 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 03 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 02 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | 4,700 |
| 29 Dec 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | - |
| 28 Dec 2023 | 10.62 | 10.62 | 10.59 | 10.59 | 10.46 | 2,800 |
| 28 Dec 2023 | 0.045 Dividend | |||||
| 27 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.32 | - |
| 26 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.32 | - |
| 22 Dec 2023 | 10.38 | 10.50 | 10.38 | 10.49 | 10.32 | 2,700 |
| 21 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.06 | 1,100 |
| 20 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.06 | 1,700 |
| 19 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.06 | 900 |
| 18 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.06 | - |
| 15 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.06 | - |
| 14 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.06 | - |
| 13 Dec 2023 | 9.92 | 10.23 | 9.92 | 10.23 | 10.06 | 1,800 |
| 12 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.58 | 1,300 |
| 11 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.58 | 1,300 |
| 08 Dec 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.57 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.