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, 2022 8.265 8.400 8.190 8.260 21,929 +0.31(+3.90%)
Nov 29, 2022 7.950 8.100 7.910 7.950 60,825 -0.04(-0.50%)
Nov 28, 2022 7.990 7.990 7.930 7.990 10,264 +0.02(+0.25%)
Nov 25, 2022 7.890 8.020 7.890 7.970 47,737 -0.09(-1.12%)
Nov 23, 2022 7.910 8.060 7.910 8.060 37,650 +0.12(+1.51%)
Nov 22, 2022 7.800 7.940 7.720 7.940 58,021 +0.19(+2.45%)
Nov 21, 2022 7.715 7.750 7.610 7.750 8,891 +0.04(+0.52%)
Nov 18, 2022 7.650 7.710 7.580 7.710 9,083 +0.11(+1.45%)
Nov 17, 2022 7.500 7.610 7.360 7.600 62,395 +0.04(+0.53%)
Nov 16, 2022 7.525 7.680 7.525 7.560 7,725 -0.20(-2.58%)
Nov 15, 2022 7.745 7.777 7.588 7.760 42,585 +0.09(+1.17%)
Nov 14, 2022 7.700 7.780 7.600 7.670 108,983 -0.32(-4.01%)
Nov 11, 2022 7.820 7.990 7.750 7.990 14,789 +0.09(+1.13%)
Nov 10, 2022 7.730 7.990 7.730 7.901 43,743 +0.33(+4.37%)
Nov 09, 2022 7.530 7.625 7.530 7.570 8,348 -0.08(-1.05%)
Nov 08, 2022 7.620 7.760 7.580 7.650 33,820 +0.08(+1.06%)
Nov 07, 2022 7.530 7.650 7.530 7.570 32,957 +0.05(+0.66%)
Nov 04, 2022 7.440 7.560 7.390 7.520 30,941 +0.31(+4.30%)
Nov 03, 2022 7.140 7.210 7.100 7.210 21,318 +0.00(+0.00%)
Nov 02, 2022 7.260 7.440 7.190 7.210 40,636 +0.05(+0.70%)
Nov 01, 2022 7.340 7.340 7.130 7.160 58,800 -0.01(-0.14%)
Oct 31, 2022 7.090 7.170 7.056 7.170 86,319 +0.06(+0.91%)
Oct 28, 2022 7.070 7.105 7.000 7.105 13,778 +0.01(+0.07%)
Oct 27, 2022 7.228 7.320 7.010 7.100 22,665 +0.13(+1.87%)
Oct 26, 2022 6.890 7.020 6.890 6.970 119,614 +0.23(+3.41%)
Oct 25, 2022 6.680 6.780 6.630 6.740 75,165 +0.45(+7.15%)
Oct 24, 2022 6.440 6.440 6.110 6.290 156,416 -0.44(-6.54%)
Oct 21, 2022 6.655 6.770 6.610 6.730 22,362 +0.05(+0.75%)
Oct 20, 2022 6.780 6.980 6.650 6.680 45,336 -0.11(-1.62%)
Oct 19, 2022 6.770 7.010 6.640 6.790 18,732 -0.31(-4.37%)
Oct 18, 2022 7.060 7.140 6.990 7.100 73,035 +0.03(+0.42%)
Oct 17, 2022 6.954 7.230 6.830 7.070 100,403 +0.45(+6.80%)
Oct 14, 2022 6.735 6.820 6.560 6.620 18,768 -0.20(-2.93%)
Oct 13, 2022 6.675 6.850 6.610 6.820 96,247 +0.09(+1.34%)
Oct 12, 2022 6.800 6.800 6.697 6.730 85,860 +0.09(+1.28%)
Oct 11, 2022 6.700 6.890 6.510 6.645 87,300 +0.07(+1.14%)
Oct 10, 2022 6.575 6.643 6.524 6.570 47,044 +0.07(+1.08%)
Oct 07, 2022 6.530 6.598 6.500 6.500 28,714 -0.09(-1.40%)
Oct 06, 2022 6.650 6.650 6.520 6.592 40,475 -0.29(-4.19%)
Oct 05, 2022 6.800 6.930 6.680 6.880 27,884 -0.02(-0.29%)
Oct 04, 2022 6.955 7.070 6.900 6.900 118,015 +0.20(+2.91%)
Oct 03, 2022 6.710 6.770 6.648 6.705 22,689 +0.17(+2.60%)
Sep 30, 2022 6.680 6.700 6.470 6.535 47,326 -0.16(-2.32%)
Sep 29, 2022 6.630 7.000 6.593 6.690 141,817 -0.20(-2.90%)
Sep 28, 2022 6.870 7.170 6.740 6.890 30,279 -0.06(-0.86%)
Sep 27, 2022 7.080 7.080 6.870 6.950 284,229 +0.24(+3.58%)
Sep 26, 2022 6.750 6.790 6.680 6.710 116,595 -0.34(-4.82%)
Sep 23, 2022 7.140 7.140 6.950 7.050 31,407 -0.27(-3.69%)
Sep 22, 2022 7.305 7.360 7.255 7.320 29,720 -0.01(-0.14%)
Sep 21, 2022 7.280 7.340 7.210 7.330 49,560 -0.20(-2.66%)
Sep 20, 2022 7.385 7.530 7.240 7.530 31,581 +0.24(+3.29%)
Sep 19, 2022 7.295 7.360 7.270 7.290 40,870 -0.02(-0.27%)
Sep 16, 2022 7.410 7.479 7.290 7.310 32,329 -0.28(-3.69%)
Sep 15, 2022 7.529 7.590 7.360 7.590 18,610 +0.00(+0.00%)
Sep 14, 2022 7.650 7.690 7.585 7.590 11,868 -0.04(-0.52%)
Sep 13, 2022 7.840 7.950 7.530 7.630 28,800 -0.28(-3.54%)
Sep 12, 2022 7.930 7.984 7.910 7.910 31,987 +0.15(+1.93%)
Sep 09, 2022 7.780 7.860 7.760 7.760 52,224 +0.29(+3.88%)
Sep 08, 2022 7.480 7.550 7.440 7.470 57,933 -0.14(-1.84%)
Sep 07, 2022 7.500 7.610 7.500 7.610 63,971 -0.08(-1.02%)
Sep 06, 2022 7.590 7.690 7.500 7.688 46,088 +0.50(+6.93%)
Sep 02, 2022 7.325 7.450 7.190 7.190 38,705 -0.17(-2.31%)
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.