Mullen Group Ltd. ( MLLGF) - Price History
Stock symbol MLLGF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MLLGF (Mullen Group Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.45 | $10.45 |
| December 2023 | $10.59 | $10.59 |
| November 2023 | $9.65 | $9.65 |
| October 2023 | $9.51 | $9.60 |
| September 2023 | $9.94 | $10.03 |
| August 2023 | $10.59 | $10.78 |
| July 2023 | $11.68 | $11.94 |
| June 2023 | $11.23 | $11.47 |
| May 2023 | $11.22 | $11.51 |
| April 2023 | $10.45 | $10.76 |
| March 2023 | $10.58 | $10.94 |
| February 2023 | $9.83 | $10.25 |
| January 2023 | $9.96 | $10.39 |
| December 2022 | $10.36 | $10.85 |
| November 2022 | $10.60 | $11.15 |
| October 2022 | $9.44 | $9.97 |
| September 2022 | $9.70 | $10.28 |
| August 2022 | $10.08 | $10.74 |
| July 2022 | $10.66 | $11.40 |
| June 2022 | $8.24 | $8.85 |
| May 2022 | $8.97 | $9.68 |
| April 2022 | $8.93 | $9.69 |
| March 2022 | $9.82 | $10.69 |
| February 2022 | $8.86 | $9.69 |
| January 2022 | $8.43 | $9.25 |
| December 2021 | $8.28 | $9.16 |
| November 2021 | $8.16 | $9.02 |
| October 2021 | $9.40 | $10.43 |
| September 2021 | $9.21 | $10.26 |
| August 2021 | $9.34 | $10.43 |
| July 2021 | $9.57 | $10.72 |
| June 2021 | $9.11 | $10.24 |
| May 2021 | $9.62 | $10.87 |
| April 2021 | $9.72 | $10.99 |
| March 2021 | $8.46 | $9.59 |
| February 2021 | $6.93 | $7.88 |
| January 2021 | $7.45 | $8.51 |
| December 2020 | $7.49 | $8.59 |
| November 2020 | $6.62 | $7.63 |
| October 2020 | $5.78 | $6.66 |
| September 2020 | $5.87 | $6.79 |
| August 2020 | $6.45 | $7.50 |
| July 2020 | $6.12 | $7.15 |
| June 2020 | $4.47 | $5.24 |
| May 2020 | $3.28 | $3.84 |
| April 2020 | $3.18 | $3.72 |
| March 2020 | $2.53 | $3 |
| February 2020 | $5.99 | $6.97 |
| January 2020 | $5.79 | $6.97 |
| December 2019 | $5.87 | $7.07 |
| November 2019 | $5.10 | $6.21 |
| October 2019 | $5.30 | $6.50 |
| September 2019 | $5.43 | $6.65 |
| August 2019 | $5.43 | $6.69 |
| July 2019 | $6.17 | $7.68 |
| June 2019 | $6.01 | $7.52 |
| May 2019 | $5.65 | $7.10 |
| April 2019 | $7.14 | $9.03 |
| March 2019 | $7.10 | $8.77 |
| February 2019 | $6.88 | $8.77 |
| January 2019 | $7.42 | $9.51 |
| December 2018 | $7.66 | $9.50 |
| November 2018 | $7.36 | $9.50 |
| October 2018 | $8.29 | $10.75 |
| September 2018 | $8.92 | $11.60 |
| August 2018 | $9.50 | $12.39 |
| July 2018 | $9.32 | $12.20 |
| June 2018 | $9.04 | $11.84 |
| May 2018 | $8.60 | $11.33 |
| April 2018 | $8.61 | $11.39 |
| March 2018 | $8.23 | $10.92 |
| February 2018 | $9.86 | $12.61 |
| January 2018 | $9.44 | $12.61 |
| December 2017 | $9.08 | $12.16 |
| November 2017 | $9.57 | $12.84 |
| October 2017 | $9.71 | $13.05 |
| September 2017 | $9.20 | $11.91 |
| August 2017 | $8.83 | $11.92 |
| July 2017 | $9.40 | $12.68 |
| June 2017 | $8.79 | $11.44 |
| May 2017 | $8.77 | $11.44 |
| April 2017 | $8.42 | $11.44 |
| March 2017 | $9.42 | $12.82 |
| February 2017 | $9.44 | $12.87 |
| January 2017 | $11.21 | $14.70 |
| December 2016 | $10.74 | $14.70 |
| November 2016 | $9.88 | $13.55 |
| October 2016 | $9.28 | $12.73 |
| September 2016 | $8.87 | $12.20 |
| August 2016 | $9.14 | $12.59 |
| July 2016 | $8.02 | $11.07 |
| June 2016 | $7.85 | $10.83 |
| May 2016 | $8.06 | $11.17 |
| April 2016 | $8.21 | $11.38 |
| March 2016 | $7.67 | $10.75 |
| February 2016 | $6.74 | $9.50 |
| January 2016 | $7.66 | $10.80 |
| December 2015 | $7.10 | $10.14 |
| November 2015 | $8.19 | $11.69 |
| October 2015 | $9.46 | $13.67 |
| September 2015 | $9.38 | $13.63 |
| August 2015 | $10.02 | $14.56 |
| July 2015 | $9.60 | $14.10 |
| June 2015 | $11.18 | $16.52 |
| May 2015 | $11.06 | $16.35 |
| April 2015 | $11.82 | $17.64 |
| March 2015 | $10.53 | $15.78 |
| February 2015 | $10.64 | $16.04 |
| January 2015 | $10.92 | $16.53 |
| December 2014 | $12.15 | $18.39 |
| November 2014 | $13.14 | $20.07 |
| October 2014 | $12.71 | $19.42 |
| September 2014 | $14.84 | $22.78 |
| August 2014 | $16.46 | $25.46 |
| July 2014 | $16.58 | $25.64 |
| June 2014 | $18.54 | $28.78 |
| May 2014 | $17.30 | $27.04 |
| April 2014 | $17.16 | $26.91 |
| March 2014 | $15.91 | $24.95 |
| February 2014 | $15.31 | $24.18 |
| January 2014 | $16.18 | $25.65 |
| December 2013 | $16.51 | $26.26 |
| November 2013 | $16.55 | $26.33 |
| October 2013 | $16.77 | $26.78 |
| September 2013 | $15.25 | $24.44 |
| August 2013 | $14.80 | $23.81 |
| July 2013 | $14.70 | $23.74 |
| June 2013 | $13.04 | $21.24 |
| May 2013 | $12.48 | $20.41 |
| April 2013 | $12.98 | $21.24 |
| March 2013 | $12.84 | $21.21 |
| February 2013 | $12.82 | $21.17 |
| January 2013 | $13.88 | $23.03 |
| December 2012 | $12.32 | $20.78 |
| November 2012 | $12.56 | $21.18 |
| October 2012 | $14.39 | $22.02 |
| September 2012 | $14.39 | $22.02 |
| August 2012 | $14.39 | $22.02 |
| July 2012 | $12.90 | $22.02 |
| June 2012 | $13.55 | $20.73 |
| May 2012 | $12.01 | $20.73 |
| April 2012 | $11.65 | $20.10 |
| March 2012 | $11.71 | $20.47 |
| February 2012 | $11.20 | $19.58 |
| January 2012 | $10.99 | $19.21 |
| December 2011 | $10.90 | $19.05 |
| November 2011 | $11.41 | $20.20 |
| October 2011 | $10.68 | $18.91 |
| September 2011 | $12.15 | $21.84 |
| August 2011 | $10.96 | $19.70 |
| July 2011 | $11.92 | $21.43 |
| June 2011 | $11.27 | $20.50 |
| May 2011 | $11.91 | $21.68 |
| April 2011 | $12.08 | $21.98 |
| March 2011 | $12.11 | $22.04 |
| February 2011 | $11.26 | $20.73 |
| January 2011 | $10.49 | $19.32 |
| December 2010 | $9.42 | $17.34 |
| November 2010 | $8.15 | $15.10 |
| October 2010 | $7.87 | $14.59 |
| September 2010 | $7.31 | $13.67 |
| August 2010 | $7.31 | $13.67 |
| July 2010 | $7.24 | $13.54 |
| June 2010 | $7.02 | $13.23 |
| May 2010 | $7.31 | $13.78 |
| April 2010 | $8.18 | $15.43 |
| March 2010 | $8.23 | $15.65 |
| February 2010 | $7.89 | $15 |
| January 2010 | $7.80 | $14.84 |
| December 2009 | $8.23 | $15.64 |
| November 2009 | $8.04 | $15.41 |
| October 2009 | $8.02 | $15.37 |
| September 2009 | $7.12 | $13.76 |
| August 2009 | $6.38 | $12.34 |
| July 2009 | $5.44 | $10.51 |
| June 2009 | $6.12 | $11.82 |
| May 2009 | $6.13 | $11.84 |
| April 2009 | $4.62 | $8.92 |
| March 2009 | $4.08 | $7.96 |
| February 2009 | $3.60 | $7.09 |
| January 2009 | $4.47 | $8.89 |
| December 2008 | $4.95 | $9.84 |
| November 2008 | $4.41 | $8.92 |
| October 2008 | $6.27 | $12.89 |
| September 2008 | $8.06 | $17 |
| August 2008 | $10.38 | $22.05 |
| July 2008 | $9.04 | $19.21 |
| June 2008 | $10.94 | $23.59 |
| May 2008 | $10.32 | $22.39 |
| April 2008 | $9.45 | $20.50 |
| March 2008 | $8.40 | $18.36 |
| February 2008 | $8.37 | $18.45 |
| January 2008 | $6.53 | $14.64 |
| December 2007 | $7.83 | $17.56 |
| November 2007 | $7.14 | $16.15 |
| October 2007 | $8.32 | $19.01 |
| September 2007 | $8.60 | $19.79 |
| August 2007 | $7.43 | $17.39 |
| July 2007 | $8.04 | $18.80 |
| June 2007 | $8.24 | $19.43 |
| May 2007 | $8.84 | $21 |
| April 2007 | $7.54 | $18.06 |
| March 2007 | $6.55 | $15.80 |
| February 2007 | $6.64 | $16.17 |
| January 2007 | $6.71 | $16.49 |
| December 2006 | $6.44 | $15.98 |
| November 2006 | $6.73 | $16.84 |
| October 2006 | $8.02 | $20.25 |
| September 2006 | $7.78 | $19.79 |
| August 2006 | $9.04 | $23.18 |
| July 2006 | $9.18 | $23.68 |
| June 2006 | $9.90 | $25.71 |
| May 2006 | $11.39 | $29.75 |
| April 2006 | $11.73 | $30.81 |
| March 2006 | $10.43 | $27.52 |
| February 2006 | $10.24 | $27.16 |
| January 2006 | $10.83 | $28.90 |
| December 2005 | $10.50 | $28.14 |
| November 2005 | $8.99 | $24.22 |
| October 2005 | $7.70 | $20.86 |
| September 2005 | $8.47 | $23.10 |
| August 2005 | $7.58 | $20.78 |
| July 2005 | $6.89 | $19.03 |
MLLGF
Price: $10.45
52 week price:
Dividend Yield: 5.81%
5-year range yield:
Forward Dividend Yield: 4.59%
Payout Ratio: 41.86%
Dividend Per Share: 0.54 USD
Earnings Per Share: 1.29 USD
P/E Ratio: 7.54
Exchange: PNK
Sector: Industrials
Industry: Trucking
Country: Canada
Volume: 200
Market Capitalization: 862.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 10.81%
DGR10: -0.06%