Mullen Group Ltd. (MLLGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 100 |
| Apr 29, 2024 | 9.53 | 9.55 | 9.53 | 9.55 | 9.55 | 800 |
| Apr 29, 2024 | 0.044 Dividend | |||||
| Apr 26, 2024 | 9.69 | 9.69 | 9.64 | 9.64 | 9.60 | 4,900 |
| Apr 25, 2024 | 9.96 | 9.96 | 9.55 | 9.55 | 9.51 | 2,600 |
| Apr 24, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
| Apr 23, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
| Apr 22, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
| Apr 19, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
| Apr 18, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
| Apr 17, 2024 | 10.60 | 10.60 | 10.49 | 10.49 | 10.44 | 300 |
| Apr 16, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
| Apr 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
| Apr 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
| Apr 11, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
| Apr 10, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
| Apr 09, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | 100 |
| Apr 08, 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 11.03 | 800 |
| Apr 05, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | - |
| Apr 04, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | - |
| Apr 03, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | - |
| Apr 02, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | 300 |
| Apr 01, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | - |
| Mar 28, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | - |
| Mar 27, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | - |
| Mar 27, 2024 | 0.044 Dividend | |||||
| Mar 26, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.59 | 300 |
| Mar 25, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.74 | - |
| Mar 22, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.74 | - |
| Mar 21, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.74 | 200 |
| Mar 20, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | - |
| Mar 19, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | - |
| Mar 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | - |
| Mar 15, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | 1,000 |
| Mar 14, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.78 | - |
| Mar 13, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.78 | - |
| Mar 12, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.78 | - |
| Mar 11, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.78 | 500 |
| Mar 08, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
| Mar 07, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | 300 |
| Mar 06, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
| Mar 05, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
| Mar 04, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
| Mar 01, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
| Feb 29, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
| Feb 28, 2024 | 11.03 | 11.04 | 10.98 | 10.99 | 10.89 | 2,900 |
| Feb 28, 2024 | 0.044 Dividend | |||||
| Feb 27, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.03 | 500 |
| Feb 26, 2024 | 11.11 | 11.18 | 11.11 | 11.18 | 11.04 | 11,500 |
| Feb 23, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | - |
| Feb 22, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | - |
| Feb 21, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | - |
| Feb 20, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | - |
| Feb 16, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | 300 |
| Feb 15, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | 100 |
| Feb 14, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
| Feb 13, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
| Feb 12, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
| Feb 09, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
| Feb 08, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
| Feb 07, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
| Feb 06, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
| Feb 05, 2024 | 11.13 | 11.13 | 11.03 | 11.03 | 10.89 | 6,000 |
| Feb 02, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| Feb 01, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| Jan 31, 2024 | 11.25 | 11.29 | 11.25 | 11.25 | 11.11 | 700 |
| Jan 30, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.15 | - |
| Jan 30, 2024 | 0.045 Dividend | |||||
| Jan 29, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.10 | 300 |
| Jan 26, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.10 | - |
| Jan 25, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.10 | - |
| Jan 24, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.10 | - |
| Jan 23, 2024 | 11.26 | 11.29 | 11.26 | 11.29 | 11.10 | 200 |
| Jan 22, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 19, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 18, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 17, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 16, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 12, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 11, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | 500 |
| Jan 10, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 09, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 08, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 05, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 04, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 03, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jan 02, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | 4,700 |
| Dec 29, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.42 | - |
| Dec 28, 2023 | 10.62 | 10.62 | 10.59 | 10.59 | 10.42 | 2,800 |
| Dec 28, 2023 | 0.045 Dividend | |||||
| Dec 27, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.27 | - |
| Dec 26, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.27 | - |
| Dec 22, 2023 | 10.38 | 10.50 | 10.38 | 10.49 | 10.27 | 2,700 |
| Dec 21, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | 1,100 |
| Dec 20, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | 1,700 |
| Dec 19, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | 900 |
| Dec 18, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | - |
| Dec 15, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | - |
| Dec 14, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | - |
| Dec 13, 2023 | 9.92 | 10.23 | 9.92 | 10.23 | 10.02 | 1,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.