Mullen Group Ltd. - Price History
Monthly price history for MLLGF (Mullen Group Ltd.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 10.45 USD | 10.45 USD |
December 2023 | 10.59 USD | 10.59 USD |
November 2023 | 9.65 USD | 9.65 USD |
October 2023 | 9.51 USD | 9.60 USD |
September 2023 | 9.94 USD | 10.03 USD |
August 2023 | 10.59 USD | 10.78 USD |
July 2023 | 11.69 USD | 11.94 USD |
June 2023 | 11.23 USD | 11.47 USD |
May 2023 | 11.22 USD | 11.51 USD |
April 2023 | 10.45 USD | 10.76 USD |
March 2023 | 10.58 USD | 10.94 USD |
February 2023 | 9.83 USD | 10.25 USD |
January 2023 | 9.96 USD | 10.39 USD |
December 2022 | 10.36 USD | 10.85 USD |
November 2022 | 10.60 USD | 11.15 USD |
October 2022 | 9.44 USD | 9.97 USD |
September 2022 | 9.70 USD | 10.28 USD |
August 2022 | 10.08 USD | 10.74 USD |
July 2022 | 10.66 USD | 11.40 USD |
June 2022 | 8.24 USD | 8.85 USD |
May 2022 | 8.97 USD | 9.68 USD |
April 2022 | 8.93 USD | 9.69 USD |
March 2022 | 9.82 USD | 10.69 USD |
February 2022 | 8.86 USD | 9.69 USD |
January 2022 | 8.43 USD | 9.25 USD |
December 2021 | 8.28 USD | 9.16 USD |
November 2021 | 8.16 USD | 9.03 USD |
October 2021 | 9.40 USD | 10.43 USD |
September 2021 | 9.21 USD | 10.26 USD |
August 2021 | 9.34 USD | 10.43 USD |
July 2021 | 9.57 USD | 10.72 USD |
June 2021 | 9.11 USD | 10.24 USD |
May 2021 | 9.62 USD | 10.87 USD |
April 2021 | 9.72 USD | 10.99 USD |
March 2021 | 8.46 USD | 9.59 USD |
February 2021 | 6.93 USD | 7.88 USD |
January 2021 | 7.45 USD | 8.51 USD |
December 2020 | 7.49 USD | 8.59 USD |
November 2020 | 6.62 USD | 7.63 USD |
October 2020 | 5.78 USD | 6.67 USD |
September 2020 | 5.87 USD | 6.79 USD |
August 2020 | 6.45 USD | 7.50 USD |
July 2020 | 6.12 USD | 7.15 USD |
June 2020 | 4.47 USD | 5.24 USD |
May 2020 | 3.28 USD | 3.85 USD |
April 2020 | 3.18 USD | 3.72 USD |
March 2020 | 2.53 USD | 3.00 USD |
February 2020 | 5.99 USD | 6.97 USD |
January 2020 | 5.79 USD | 6.97 USD |
December 2019 | 5.87 USD | 7.07 USD |
November 2019 | 5.10 USD | 6.21 USD |
October 2019 | 5.30 USD | 6.50 USD |
September 2019 | 5.43 USD | 6.65 USD |
August 2019 | 5.43 USD | 6.69 USD |
July 2019 | 6.17 USD | 7.68 USD |
June 2019 | 6.01 USD | 7.52 USD |
May 2019 | 5.65 USD | 7.11 USD |
April 2019 | 7.14 USD | 9.03 USD |
March 2019 | 7.10 USD | 8.77 USD |
February 2019 | 6.88 USD | 8.77 USD |
January 2019 | 7.42 USD | 9.51 USD |
December 2018 | 7.66 USD | 9.50 USD |
November 2018 | 7.36 USD | 9.50 USD |
October 2018 | 8.29 USD | 10.75 USD |
September 2018 | 8.92 USD | 11.61 USD |
August 2018 | 9.50 USD | 12.39 USD |
July 2018 | 9.32 USD | 12.20 USD |
June 2018 | 9.04 USD | 11.84 USD |
May 2018 | 8.60 USD | 11.33 USD |
April 2018 | 8.61 USD | 11.39 USD |
March 2018 | 8.23 USD | 10.92 USD |
February 2018 | 9.86 USD | 12.61 USD |
January 2018 | 9.44 USD | 12.61 USD |
December 2017 | 9.08 USD | 12.16 USD |
November 2017 | 9.57 USD | 12.84 USD |
October 2017 | 9.71 USD | 13.05 USD |
September 2017 | 9.20 USD | 11.91 USD |
August 2017 | 8.83 USD | 11.92 USD |
July 2017 | 9.40 USD | 12.68 USD |
June 2017 | 8.79 USD | 11.44 USD |
May 2017 | 8.77 USD | 11.44 USD |
April 2017 | 8.42 USD | 11.44 USD |
March 2017 | 9.42 USD | 12.82 USD |
February 2017 | 9.44 USD | 12.87 USD |
January 2017 | 11.21 USD | 14.70 USD |
December 2016 | 10.74 USD | 14.70 USD |
November 2016 | 9.89 USD | 13.55 USD |
October 2016 | 9.28 USD | 12.73 USD |
September 2016 | 8.87 USD | 12.20 USD |
August 2016 | 9.14 USD | 12.59 USD |
July 2016 | 8.02 USD | 11.07 USD |
June 2016 | 7.85 USD | 10.83 USD |
May 2016 | 8.06 USD | 11.17 USD |
April 2016 | 8.21 USD | 11.38 USD |
March 2016 | 7.67 USD | 10.75 USD |
February 2016 | 6.74 USD | 9.50 USD |
January 2016 | 7.66 USD | 10.80 USD |
December 2015 | 7.10 USD | 10.14 USD |
November 2015 | 8.19 USD | 11.69 USD |
October 2015 | 9.46 USD | 13.67 USD |
September 2015 | 9.38 USD | 13.63 USD |
August 2015 | 10.02 USD | 14.56 USD |
July 2015 | 9.60 USD | 14.10 USD |
June 2015 | 11.18 USD | 16.53 USD |
May 2015 | 11.06 USD | 16.35 USD |
April 2015 | 11.82 USD | 17.64 USD |
March 2015 | 10.53 USD | 15.79 USD |
February 2015 | 10.65 USD | 16.04 USD |
January 2015 | 10.92 USD | 16.53 USD |
December 2014 | 12.15 USD | 18.39 USD |
November 2014 | 13.14 USD | 20.07 USD |
October 2014 | 12.71 USD | 19.42 USD |
September 2014 | 14.84 USD | 22.78 USD |
August 2014 | 16.46 USD | 25.46 USD |
July 2014 | 16.58 USD | 25.65 USD |
June 2014 | 18.54 USD | 28.78 USD |
May 2014 | 17.30 USD | 27.04 USD |
April 2014 | 17.16 USD | 26.91 USD |
March 2014 | 15.91 USD | 24.95 USD |
February 2014 | 15.31 USD | 24.18 USD |
January 2014 | 16.18 USD | 25.65 USD |
December 2013 | 16.51 USD | 26.26 USD |
November 2013 | 16.55 USD | 26.33 USD |
October 2013 | 16.77 USD | 26.78 USD |
September 2013 | 15.25 USD | 24.44 USD |
August 2013 | 14.80 USD | 23.81 USD |
July 2013 | 14.70 USD | 23.74 USD |
June 2013 | 13.04 USD | 21.24 USD |
May 2013 | 12.48 USD | 20.41 USD |
April 2013 | 12.98 USD | 21.24 USD |
March 2013 | 12.84 USD | 21.21 USD |
February 2013 | 12.82 USD | 21.17 USD |
January 2013 | 13.89 USD | 23.03 USD |
December 2012 | 12.33 USD | 20.78 USD |
November 2012 | 12.56 USD | 21.18 USD |
October 2012 | 14.39 USD | 22.02 USD |
September 2012 | 14.39 USD | 22.02 USD |
August 2012 | 14.39 USD | 22.02 USD |
July 2012 | 12.91 USD | 22.02 USD |
June 2012 | 13.55 USD | 20.73 USD |
May 2012 | 12.01 USD | 20.73 USD |
April 2012 | 11.65 USD | 20.10 USD |
March 2012 | 11.71 USD | 20.47 USD |
February 2012 | 11.20 USD | 19.58 USD |
January 2012 | 10.99 USD | 19.21 USD |
December 2011 | 10.90 USD | 19.05 USD |
November 2011 | 11.41 USD | 20.20 USD |
October 2011 | 10.68 USD | 18.91 USD |
September 2011 | 12.15 USD | 21.84 USD |
August 2011 | 10.96 USD | 19.70 USD |
July 2011 | 11.92 USD | 21.43 USD |
June 2011 | 11.27 USD | 20.51 USD |
May 2011 | 11.91 USD | 21.68 USD |
April 2011 | 12.08 USD | 21.98 USD |
March 2011 | 12.11 USD | 22.04 USD |
February 2011 | 11.26 USD | 20.73 USD |
January 2011 | 10.49 USD | 19.32 USD |
December 2010 | 9.42 USD | 17.34 USD |
November 2010 | 8.15 USD | 15.10 USD |
October 2010 | 7.87 USD | 14.59 USD |
September 2010 | 7.31 USD | 13.67 USD |
August 2010 | 7.31 USD | 13.67 USD |
July 2010 | 7.24 USD | 13.54 USD |
June 2010 | 7.02 USD | 13.23 USD |
May 2010 | 7.31 USD | 13.78 USD |
April 2010 | 8.18 USD | 15.43 USD |
March 2010 | 8.23 USD | 15.65 USD |
February 2010 | 7.89 USD | 15.00 USD |
January 2010 | 7.80 USD | 14.84 USD |
December 2009 | 8.23 USD | 15.64 USD |
November 2009 | 8.04 USD | 15.41 USD |
October 2009 | 8.02 USD | 15.37 USD |
September 2009 | 7.13 USD | 13.76 USD |
August 2009 | 6.39 USD | 12.34 USD |
July 2009 | 5.44 USD | 10.51 USD |
June 2009 | 6.12 USD | 11.82 USD |
May 2009 | 6.13 USD | 11.84 USD |
April 2009 | 4.62 USD | 8.93 USD |
March 2009 | 4.09 USD | 7.96 USD |
February 2009 | 3.60 USD | 7.09 USD |
January 2009 | 4.47 USD | 8.89 USD |
December 2008 | 4.95 USD | 9.85 USD |
November 2008 | 4.41 USD | 8.92 USD |
October 2008 | 6.27 USD | 12.89 USD |
September 2008 | 8.07 USD | 17.00 USD |
August 2008 | 10.38 USD | 22.05 USD |
July 2008 | 9.04 USD | 19.21 USD |
June 2008 | 10.94 USD | 23.59 USD |
May 2008 | 10.32 USD | 22.39 USD |
April 2008 | 9.45 USD | 20.50 USD |
March 2008 | 8.40 USD | 18.36 USD |
February 2008 | 8.37 USD | 18.45 USD |
January 2008 | 6.53 USD | 14.64 USD |
December 2007 | 7.83 USD | 17.56 USD |
November 2007 | 7.14 USD | 16.15 USD |
October 2007 | 8.32 USD | 19.01 USD |
September 2007 | 8.60 USD | 19.79 USD |
August 2007 | 7.43 USD | 17.39 USD |
July 2007 | 8.04 USD | 18.80 USD |
June 2007 | 8.24 USD | 19.43 USD |
May 2007 | 8.84 USD | 21.00 USD |
April 2007 | 7.55 USD | 18.06 USD |
March 2007 | 6.55 USD | 15.80 USD |
February 2007 | 6.64 USD | 16.17 USD |
January 2007 | 6.71 USD | 16.49 USD |
December 2006 | 6.44 USD | 15.98 USD |
November 2006 | 6.73 USD | 16.84 USD |
October 2006 | 8.02 USD | 20.25 USD |
September 2006 | 7.78 USD | 19.79 USD |
August 2006 | 9.04 USD | 23.18 USD |
July 2006 | 9.18 USD | 23.68 USD |
June 2006 | 9.90 USD | 25.71 USD |
May 2006 | 11.39 USD | 29.75 USD |
April 2006 | 11.73 USD | 30.81 USD |
March 2006 | 10.43 USD | 27.52 USD |
February 2006 | 10.24 USD | 27.16 USD |
January 2006 | 10.83 USD | 28.90 USD |
December 2005 | 10.50 USD | 28.14 USD |
November 2005 | 8.99 USD | 24.22 USD |
October 2005 | 7.70 USD | 20.86 USD |
September 2005 | 8.47 USD | 23.10 USD |
August 2005 | 7.58 USD | 20.78 USD |
July 2005 | 6.89 USD | 19.03 USD |
MLLGF
Price: 10.45USD
Dividend Yield: 5.81%
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
Volume: 200
Market Capitalization: 862.3 million
Average Dividend Frequency: 9
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 10.81%
DGR10: -0.06%