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 (%)
Mar 31, 2009 11.10 11.55 11.10 11.50 47,941 +0.50(+4.55%)
Mar 30, 2009 10.80 11.00 10.55 11.00 125,989 -0.80(-6.78%)
Mar 26, 2009 11.70 11.95 11.60 11.80 29,309 +0.20(+1.72%)
Mar 25, 2009 11.35 11.65 11.05 11.60 18,233 +0.00(+0.00%)
Mar 24, 2009 11.05 11.60 11.05 11.60 461,682 +0.20(+1.75%)
Mar 23, 2009 10.90 11.40 10.85 11.40 4,365 +0.95(+9.09%)
Mar 20, 2009 10.73 10.79 10.45 10.45 26,178 +0.00(+0.00%)
Mar 19, 2009 10.46 10.70 10.44 10.45 4,764 +0.15(+1.46%)
Mar 18, 2009 9.920 10.30 9.630 10.30 14,309 +0.65(+6.74%)
Mar 17, 2009 9.590 10.04 9.590 9.650 82,626 -0.08(-0.82%)
Mar 16, 2009 9.980 10.20 9.730 9.730 220,107 +0.13(+1.35%)
Mar 13, 2009 9.860 9.930 9.580 9.600 39,949 -0.01(-0.10%)
Mar 12, 2009 9.110 9.610 9.110 9.610 41,473 +0.61(+6.78%)
Mar 11, 2009 8.650 9.000 8.640 9.000 23,178 +0.63(+7.53%)
Mar 10, 2009 7.910 8.370 7.910 8.370 21,324 +0.47(+5.95%)
Mar 09, 2009 7.750 8.020 7.750 7.900 9,063 -0.07(-0.88%)
Mar 06, 2009 7.840 8.100 7.840 7.970 61,864 +0.21(+2.71%)
Mar 05, 2009 8.000 8.140 7.760 7.760 33,664 -0.59(-7.07%)
Mar 04, 2009 8.400 8.570 8.200 8.350 35,492 +0.20(+2.45%)
Mar 02, 2009 8.490 8.660 8.090 8.150 24,288 -0.25(-2.98%)
Feb 27, 2009 8.460 8.900 8.400 8.400 8,110 -0.70(-7.69%)
Feb 26, 2009 9.100 9.370 9.100 9.100 15,487 -0.18(-1.94%)
Feb 25, 2009 9.120 9.290 8.950 9.280 25,582 -0.09(-0.96%)
Feb 24, 2009 8.950 9.520 8.950 9.370 75,938 +0.89(+10.50%)
Feb 23, 2009 8.820 9.100 8.480 8.480 7,551 +0.28(+3.41%)
Feb 20, 2009 8.200 8.460 8.090 8.200 16,555 -0.35(-4.09%)
Feb 19, 2009 8.800 8.950 8.550 8.550 3,577 -0.20(-2.29%)
Feb 18, 2009 8.830 8.990 8.690 8.750 3,274 -0.05(-0.57%)
Feb 17, 2009 9.050 9.100 8.800 8.800 5,712 -0.85(-8.81%)
Feb 13, 2009 9.340 9.650 9.290 9.650 15,525 -0.30(-3.02%)
Feb 12, 2009 9.400 9.950 9.340 9.950 9,173 +0.25(+2.58%)
Feb 11, 2009 9.750 9.960 9.700 9.700 4,277 +0.15(+1.57%)
Feb 10, 2009 10.09 10.09 9.550 9.550 20,448 -0.65(-6.37%)
Feb 09, 2009 10.23 10.50 10.20 10.20 4,284 -0.35(-3.32%)
Feb 06, 2009 9.950 10.55 9.950 10.55 13,193 +1.15(+12.23%)
Feb 05, 2009 9.520 9.850 9.350 9.400 11,464 -0.05(-0.53%)
Feb 04, 2009 9.630 9.750 9.410 9.450 8,428 -0.55(-5.50%)
Feb 03, 2009 9.430 10.00 9.430 10.00 30,111 +0.70(+7.53%)
Feb 02, 2009 9.340 9.650 9.250 9.300 33,036 -0.30(-3.12%)
Jan 30, 2009 9.720 9.720 9.390 9.600 20,105 -0.35(-3.52%)
Jan 29, 2009 9.950 10.05 9.770 9.950 102,335 -0.30(-2.93%)
Jan 28, 2009 10.25 10.45 10.15 10.25 5,904 +0.00(+0.00%)
Jan 27, 2009 9.860 10.25 9.860 10.25 19,316 +1.00(+10.81%)
Jan 26, 2009 9.340 9.650 9.250 9.250 8,378 -0.05(-0.54%)
Jan 23, 2009 8.860 9.450 8.860 9.300 28,392 -0.55(-5.58%)
Jan 22, 2009 9.550 9.990 9.550 9.850 7,058 -0.01(-0.10%)
Jan 21, 2009 9.320 9.860 9.320 9.860 29,251 +0.28(+2.92%)
Jan 20, 2009 9.800 9.900 9.480 9.580 13,672 -0.62(-6.08%)
Jan 16, 2009 10.05 10.45 10.05 10.20 3,217 +0.25(+2.51%)
Jan 15, 2009 9.900 10.20 9.700 9.950 11,945 +0.70(+7.57%)
Jan 14, 2009 9.500 9.700 9.250 9.250 5,951 -0.60(-6.09%)
Jan 13, 2009 9.800 10.30 9.800 9.850 5,638 -0.60(-5.74%)
Jan 12, 2009 10.35 10.55 10.15 10.45 15,399 -0.55(-5.00%)
Jan 09, 2009 10.90 11.05 10.70 11.00 3,092 -0.10(-0.90%)
Jan 08, 2009 11.00 11.35 11.00 11.10 14,989 -0.55(-4.72%)
Jan 07, 2009 11.70 12.05 11.52 11.65 35,519 -0.70(-5.67%)
Jan 06, 2009 12.40 12.65 12.30 12.35 4,812 -0.05(-0.40%)
Jan 05, 2009 12.25 12.40 12.25 12.40 2,937 +0.55(+4.64%)
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.