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

Mtn Group Ltd ADR (OP: MTNOY )

4.360 -0.070 (-1.58%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 5, 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, 2021 10.03 10.27 9.800 10.27 35,631 +0.47(+4.80%)
Nov 29, 2021 9.910 9.920 9.760 9.800 16,019 +0.15(+1.55%)
Nov 26, 2021 9.750 9.750 9.580 9.650 114,624 -0.58(-5.67%)
Nov 24, 2021 10.20 10.27 10.17 10.23 34,422 -0.04(-0.44%)
Nov 23, 2021 10.20 10.30 10.20 10.28 6,097 +0.32(+3.21%)
Nov 22, 2021 10.02 10.05 9.880 9.955 78,769 -0.04(-0.45%)
Nov 19, 2021 10.05 10.05 9.890 10.00 35,508 -0.15(-1.48%)
Nov 18, 2021 10.09 10.15 10.09 10.15 11,430 -0.22(-2.12%)
Nov 17, 2021 10.24 10.37 10.10 10.37 92,371 +0.04(+0.39%)
Nov 16, 2021 10.43 10.43 10.10 10.33 35,315 -0.08(-0.77%)
Nov 15, 2021 10.33 10.42 10.33 10.41 8,003 -0.01(-0.10%)
Nov 12, 2021 10.80 10.80 10.38 10.42 71,122 -0.18(-1.70%)
Nov 11, 2021 10.67 10.81 10.59 10.60 9,684 -0.06(-0.61%)
Nov 10, 2021 11.12 10.66 72,945 -0.45(-4.01%)
Nov 09, 2021 11.26 11.26 11.09 11.11 10,718 -0.19(-1.68%)
Nov 08, 2021 11.11 11.30 11.03 11.30 17,307 +0.32(+2.91%)
Nov 05, 2021 10.69 11.06 10.64 10.98 21,954 +1.37(+14.26%)
Nov 04, 2021 9.520 9.650 9.510 9.610 50,448 +0.68(+7.61%)
Nov 03, 2021 8.830 8.960 8.830 8.930 7,217 +0.12(+1.36%)
Nov 02, 2021 8.740 8.850 8.740 8.810 37,155 -0.03(-0.34%)
Nov 01, 2021 8.830 8.900 8.910 8.840 2,743 -0.07(-0.79%)
Oct 29, 2021 8.870 8.930 8.870 8.910 7,146 +0.09(+1.06%)
Oct 28, 2021 8.866 9.030 8.816 8.816 5,595 -0.21(-2.31%)
Oct 27, 2021 9.020 9.100 9.020 9.025 63,429 -0.04(-0.50%)
Oct 26, 2021 9.190 9.070 9,969 -0.04(-0.44%)
Oct 25, 2021 9.150 9.165 9.110 9.110 7,606 -0.16(-1.73%)
Oct 22, 2021 9.180 9.270 9.151 9.270 3,779 +0.12(+1.31%)
Oct 21, 2021 9.150 9.240 9.110 9.150 6,029 -0.42(-4.44%)
Oct 20, 2021 9.575 9.600 9.495 9.575 4,227 +0.16(+1.75%)
Oct 19, 2021 9.300 9.440 9.300 9.410 22,001 -0.06(-0.69%)
Oct 18, 2021 9.410 9.530 9.410 9.475 6,628 -0.08(-0.79%)
Oct 15, 2021 9.480 9.560 9.450 9.550 56,331 +0.24(+2.58%)
Oct 14, 2021 9.400 9.400 9.280 9.310 23,557 -0.17(-1.85%)
Oct 13, 2021 9.417 9.550 9.400 9.485 4,843 -0.09(-0.89%)
Oct 12, 2021 9.570 9.610 9.536 9.570 7,751 +0.13(+1.43%)
Oct 11, 2021 9.530 9.534 9.435 9.435 15,844 -0.09(-0.94%)
Oct 08, 2021 9.570 9.570 9.496 9.525 4,303 +0.18(+1.87%)
Oct 07, 2021 9.510 9.520 9.290 9.350 7,005 -0.14(-1.48%)
Oct 06, 2021 9.280 9.500 9.280 9.490 28,359 +0.21(+2.26%)
Oct 05, 2021 9.297 9.340 9.270 9.280 20,906 +0.18(+1.98%)
Oct 04, 2021 9.150 9.150 9.020 9.100 13,847 -0.14(-1.57%)
Oct 01, 2021 9.117 9.270 9.117 9.245 9,318 -0.04(-0.48%)
Sep 30, 2021 9.340 9.371 9.242 9.290 8,562 -0.02(-0.21%)
Sep 29, 2021 9.480 9.480 9.270 9.310 125,783 +0.35(+3.85%)
Sep 28, 2021 9.140 9.140 8.920 8.965 3,011 -0.36(-3.81%)
Sep 27, 2021 9.250 9.320 9.140 9.320 5,924 +0.34(+3.73%)
Sep 24, 2021 9.140 9.330 8.985 8.985 48,787 -0.24(-2.60%)
Sep 23, 2021 9.080 9.310 9.080 9.225 21,310 +0.42(+4.77%)
Sep 22, 2021 8.700 8.940 8.700 8.805 132,423 +0.12(+1.44%)
Sep 21, 2021 8.620 8.730 8.620 8.680 18,299 +0.39(+4.70%)
Sep 20, 2021 8.390 8.470 8.240 8.290 26,928 -0.40(-4.55%)
Sep 17, 2021 8.730 8.740 8.660 8.685 13,074 +0.17(+1.94%)
Sep 16, 2021 8.460 8.520 8.440 8.520 12,339 -0.35(-3.95%)
Sep 15, 2021 8.900 8.900 8.780 8.870 16,798 +0.13(+1.49%)
Sep 14, 2021 8.765 8.820 8.700 8.740 2,877 -0.08(-0.91%)
Sep 13, 2021 8.900 8.930 8.820 8.820 22,887 +0.13(+1.50%)
Sep 10, 2021 8.764 8.862 8.690 8.690 6,790 +0.05(+0.58%)
Sep 09, 2021 8.750 8.750 8.510 8.640 46,001 -0.14(-1.59%)
Sep 08, 2021 8.807 8.810 8.770 8.780 26,835 -0.17(-1.90%)
Sep 07, 2021 8.850 9.030 8.850 8.950 5,773 -0.25(-2.72%)
Sep 03, 2021 9.000 9.220 9.000 9.200 21,367 +0.34(+3.84%)
Sep 02, 2021 9.160 9.160 8.860 8.860 105,029 -0.30(-3.28%)
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.