Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtn Group Ltd ADR (OP: MTNOY )

4.829 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.30 10.30 10.30 10.30 800 -0.06(-0.58%)
Nov 29, 2006 10.36 10.36 10.05 10.36 5,984 +0.11(+1.07%)
Nov 28, 2006 10.25 10.25 10.25 10.25 202 -0.20(-1.91%)
Nov 27, 2006 10.45 10.45 10.45 10.45 450 +0.00(+0.00%)
Nov 24, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 22, 2006 10.45 10.50 10.00 10.45 2,100 +0.45(+4.50%)
Nov 21, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 20, 2006 10.00 10.00 10.00 10.00 384 +0.20(+2.04%)
Nov 17, 2006 9.800 9.800 9.800 9.800 2,500 -0.25(-2.49%)
Nov 16, 2006 10.05 10.20 10.05 10.05 757 -0.05(-0.50%)
Nov 15, 2006 10.10 10.50 10.10 10.10 329 -0.10(-0.98%)
Nov 14, 2006 10.20 10.40 10.20 10.20 15,149 +0.02(+0.20%)
Nov 13, 2006 10.18 10.25 10.18 10.18 7,600 +0.33(+3.35%)
Nov 10, 2006 9.850 9.950 9.850 9.850 337 -0.10(-1.01%)
Nov 09, 2006 9.950 9.950 9.850 9.950 2,200 +0.10(+1.02%)
Nov 08, 2006 9.850 9.850 9.700 9.850 8,530 -0.05(-0.51%)
Nov 07, 2006 9.900 9.900 9.500 9.900 5,614 +0.15(+1.54%)
Nov 06, 2006 9.750 9.800 9.700 9.750 1,800 +0.00(+0.00%)
Nov 03, 2006 9.750 9.750 9.750 9.750 491 +0.70(+7.73%)
Nov 02, 2006 9.050 9.050 9.050 9.050 987 -0.45(-4.74%)
Nov 01, 2006 9.500 9.500 9.500 9.500 106 +0.25(+2.70%)
Oct 31, 2006 9.250 9.250 9.200 9.250 2,356 +0.25(+2.78%)
Oct 30, 2006 9.000 9.000 9.000 9.000 476 +0.20(+2.27%)
Oct 27, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Oct 26, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Oct 25, 2006 8.800 8.800 8.800 8.800 944 -0.05(-0.56%)
Oct 24, 2006 8.850 8.850 8.850 8.850 600 +0.00(+0.00%)
Oct 23, 2006 8.500 8.850 8.850 8.850 1,040 +0.35(+4.12%)
Oct 20, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 19, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 18, 2006 8.500 8.500 8.500 8.500 124 +0.00(+0.00%)
Oct 17, 2006 8.500 8.500 8.500 8.500 1,500 -0.30(-3.41%)
Oct 16, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Oct 13, 2006 8.800 8.800 8.800 8.800 1,213 -0.15(-1.68%)
Oct 12, 2006 8.950 8.950 8.950 8.950 469 +0.40(+4.68%)
Oct 11, 2006 8.550 8.650 8.250 8.550 801 -0.10(-1.16%)
Oct 10, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Oct 09, 2006 8.650 8.650 8.650 8.650 294 +0.30(+3.59%)
Oct 06, 2006 8.350 8.350 8.350 8.350 166 +0.10(+1.21%)
Oct 05, 2006 8.250 8.250 8.250 8.250 169 +0.25(+3.12%)
Oct 04, 2006 8.000 8.000 8.000 8.000 600 -0.20(-2.44%)
Oct 03, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 02, 2006 8.200 8.200 8.200 8.200 206 -0.05(-0.61%)
Sep 29, 2006 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 28, 2006 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 27, 2006 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 26, 2006 7.800 8.250 8.250 8.250 296 +0.45(+5.77%)
Sep 25, 2006 7.800 7.800 7.800 7.800 1,600 -0.50(-6.02%)
Sep 22, 2006 8.300 8.300 8.200 8.300 1,822 +0.20(+2.47%)
Sep 21, 2006 8.100 8.150 8.100 8.100 8,080 -0.50(-5.81%)
Sep 20, 2006 8.600 8.600 8.600 8.600 479 +0.60(+7.50%)
Sep 19, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 18, 2006 8.000 8.400 8.000 8.000 225 -0.20(-2.44%)
Sep 15, 2006 8.200 8.200 8.200 8.200 1,570 +0.15(+1.86%)
Sep 14, 2006 8.050 8.050 8.050 8.050 205 +0.10(+1.26%)
Sep 13, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 12, 2006 7.950 7.950 7.950 7.950 172 +0.05(+0.63%)
Sep 11, 2006 7.900 7.900 7.900 7.900 220 +0.00(+0.00%)
Sep 08, 2006 7.900 7.900 7.900 7.900 394 -1.05(-11.73%)
Sep 07, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 06, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 05, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.