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

Mtn Group Ltd ADR (OP: MTNOY )

4.764 +0.054 (+1.15%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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 (%)
Dec 29, 2017 10.87 10.87 10.87 0 +0.06(+0.56%)
Dec 28, 2017 10.97 10.97 10.77 10.81 26,887 -0.14(-1.32%)
Dec 27, 2017 10.77 10.97 10.77 10.96 41,158 +0.54(+5.24%)
Dec 26, 2017 10.38 10.42 10.36 10.41 8,383 +0.05(+0.53%)
Dec 22, 2017 10.35 10.39 10.27 10.36 11,135 +0.01(+0.05%)
Dec 21, 2017 10.27 10.40 10.27 10.35 12,849 +0.17(+1.67%)
Dec 20, 2017 10.23 10.28 10.15 10.18 6,800 -0.06(-0.59%)
Dec 19, 2017 10.26 10.32 10.22 10.24 56,842 -0.21(-2.06%)
Dec 18, 2017 10.43 10.69 10.39 10.46 51,349 +0.32(+3.21%)
Dec 15, 2017 9.850 10.14 9.850 10.13 19,377 +0.44(+4.54%)
Dec 14, 2017 9.700 9.722 9.690 9.690 13,716 +0.22(+2.31%)
Dec 13, 2017 9.230 9.540 9.230 9.471 73,735 +0.30(+3.23%)
Dec 12, 2017 9.190 9.230 9.140 9.175 10,938 -0.03(-0.33%)
Dec 11, 2017 9.217 9.230 9.180 9.205 14,718 -0.07(-0.81%)
Dec 08, 2017 9.370 9.380 9.280 9.280 103,345 -0.02(-0.22%)
Dec 07, 2017 9.336 9.430 9.300 9.300 7,709 -0.28(-2.93%)
Dec 06, 2017 9.580 9.600 9.520 9.581 18,045 +0.15(+1.60%)
Dec 05, 2017 9.440 9.480 9.400 9.430 8,762 +0.09(+0.96%)
Dec 04, 2017 9.365 9.420 9.320 9.340 51,735 +0.02(+0.16%)
Dec 01, 2017 9.344 9.360 9.290 9.325 19,991 -0.11(-1.11%)
Nov 30, 2017 9.490 9.520 9.400 9.430 18,959 +0.12(+1.29%)
Nov 29, 2017 9.260 9.310 9.240 9.310 11,647 +0.04(+0.43%)
Nov 28, 2017 9.280 9.360 9.220 9.270 6,466 +0.05(+0.54%)
Nov 27, 2017 9.300 9.300 9.220 9.220 14,076 +0.05(+0.55%)
Nov 24, 2017 9.100 9.170 9.100 9.170 12,965 -0.30(-3.22%)
Nov 22, 2017 9.430 9.500 9.430 9.475 14,806 +0.20(+2.10%)
Nov 21, 2017 9.190 9.280 9.190 9.280 5,517 +0.08(+0.87%)
Nov 20, 2017 9.140 9.200 9.140 9.200 3,795 -0.19(-2.02%)
Nov 17, 2017 9.330 9.400 9.290 9.390 28,292 +0.43(+4.74%)
Nov 16, 2017 8.870 8.990 8.870 8.965 51,703 +0.31(+3.64%)
Nov 15, 2017 8.660 8.710 8.630 8.650 19,806 -0.06(-0.75%)
Nov 14, 2017 8.690 8.730 8.650 8.715 23,443 +0.12(+1.46%)
Nov 13, 2017 8.520 8.590 8.510 8.590 19,410 +0.05(+0.59%)
Nov 10, 2017 8.600 8.620 8.530 8.540 47,539 -0.21(-2.40%)
Nov 09, 2017 8.920 8.920 8.750 8.750 62,094 -0.22(-2.51%)
Nov 08, 2017 8.880 8.980 8.880 8.975 29,592 +0.30(+3.52%)
Nov 07, 2017 8.740 8.740 8.650 8.670 11,516 -0.09(-1.03%)
Nov 06, 2017 8.730 8.760 8.700 8.760 22,706 +0.03(+0.34%)
Nov 03, 2017 8.890 8.890 8.690 8.730 25,857 -0.16(-1.80%)
Nov 02, 2017 8.880 8.920 8.810 8.890 40,486 +0.23(+2.60%)
Nov 01, 2017 8.660 8.710 8.630 8.665 11,221 +0.02(+0.27%)
Oct 31, 2017 8.630 8.650 8.590 8.642 13,291 -0.01(-0.13%)
Oct 30, 2017 8.690 8.693 8.650 8.653 5,469 -0.01(-0.14%)
Oct 27, 2017 8.640 8.680 8.580 8.665 23,219 +0.03(+0.41%)
Oct 26, 2017 8.810 8.810 8.630 8.630 25,946 -0.19(-2.15%)
Oct 25, 2017 8.980 8.980 8.750 8.820 18,926 -0.42(-4.60%)
Oct 24, 2017 9.320 9.320 9.230 9.245 29,691 +0.08(+0.93%)
Oct 23, 2017 9.180 9.230 9.140 9.160 19,667 +0.04(+0.38%)
Oct 20, 2017 9.100 9.170 9.080 9.125 13,517 +0.05(+0.55%)
Oct 19, 2017 9.120 9.130 9.050 9.075 21,112 -0.20(-2.10%)
Oct 18, 2017 9.300 9.360 9.270 9.270 18,741 -0.04(-0.38%)
Oct 17, 2017 9.340 9.340 9.250 9.305 40,437 -0.21(-2.16%)
Oct 16, 2017 9.480 9.540 9.480 9.510 6,576 +0.03(+0.32%)
Oct 13, 2017 9.380 9.490 9.380 9.480 10,749 +0.29(+3.16%)
Oct 12, 2017 9.210 9.260 9.190 9.190 26,550 -0.01(-0.11%)
Oct 11, 2017 9.250 9.250 9.180 9.200 22,591 +0.14(+1.55%)
Oct 10, 2017 9.080 9.110 9.050 9.060 18,363 +0.25(+2.84%)
Oct 09, 2017 8.800 8.880 8.784 8.810 17,815 +0.04(+0.46%)
Oct 06, 2017 8.760 8.810 8.730 8.770 15,813 -0.06(-0.68%)
Oct 05, 2017 8.890 8.950 8.820 8.830 30,517 -0.21(-2.32%)
Oct 04, 2017 9.020 9.070 9.000 9.040 41,459 +0.18(+2.01%)
Oct 03, 2017 8.880 8.900 8.840 8.862 21,552 -0.02(-0.20%)
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.