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

Mtn Group Ltd ADR (OP: MTNOY )

4.620 -0.208 (-4.32%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 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, 2016 9.070 9.150 9.010 9.040 53,157 +0.33(+3.79%)
Mar 30, 2016 8.820 8.960 8.700 8.710 95,944 -0.21(-2.35%)
Mar 29, 2016 8.760 9.020 8.600 8.920 59,676 +0.23(+2.65%)
Mar 28, 2016 8.670 8.690 8.620 8.690 41,257 -0.03(-0.34%)
Mar 24, 2016 8.720 8.720 8.720 0 -0.44(-4.80%)
Mar 23, 2016 9.160 9.190 9.030 9.160 71,928 -0.43(-4.48%)
Mar 22, 2016 9.490 9.590 9.420 9.590 86,887 +0.12(+1.27%)
Mar 21, 2016 9.420 9.547 9.396 9.470 88,819 +0.09(+0.96%)
Mar 18, 2016 9.430 9.450 9.358 9.380 63,020 +0.16(+1.74%)
Mar 17, 2016 9.340 9.390 9.120 9.220 79,642 +0.08(+0.88%)
Mar 16, 2016 8.910 9.150 8.650 9.140 170,052 +0.56(+6.53%)
Mar 15, 2016 8.660 8.880 8.560 8.580 97,703 -0.62(-6.74%)
Mar 14, 2016 9.410 9.410 9.190 9.200 80,601 -0.22(-2.34%)
Mar 11, 2016 9.480 9.480 9.370 9.420 117,342 +0.06(+0.64%)
Mar 10, 2016 9.560 9.560 9.200 9.360 104,086 -0.23(-2.40%)
Mar 09, 2016 9.470 9.680 9.470 9.590 112,320 +0.13(+1.37%)
Mar 08, 2016 9.450 9.540 9.440 9.460 164,889 -0.13(-1.36%)
Mar 07, 2016 9.500 9.690 9.470 9.590 96,871 +0.42(+4.58%)
Mar 04, 2016 9.020 9.300 9.020 9.170 116,226 +0.08(+0.88%)
Mar 03, 2016 8.870 9.120 8.840 9.090 118,427 +0.41(+4.72%)
Mar 02, 2016 8.630 8.680 8.460 8.680 89,191 -0.10(-1.14%)
Mar 01, 2016 8.670 8.810 8.630 8.780 79,781 +0.51(+6.17%)
Feb 29, 2016 8.270 8.350 8.260 8.270 91,266 +0.28(+3.45%)
Feb 26, 2016 8.460 8.460 7.980 7.994 51,796 -0.21(-2.51%)
Feb 25, 2016 8.370 8.420 8.130 8.200 78,225 -0.11(-1.32%)
Feb 24, 2016 8.215 8.350 8.150 8.310 61,045 +0.01(+0.12%)
Feb 23, 2016 8.400 8.450 8.300 8.300 52,216 -0.16(-1.89%)
Feb 22, 2016 8.330 8.520 8.330 8.460 65,585 +0.14(+1.68%)
Feb 19, 2016 7.980 8.320 7.980 8.320 155,194 -0.83(-9.07%)
Feb 18, 2016 9.930 10.01 9.000 9.150 118,468 -0.66(-6.73%)
Feb 17, 2016 9.572 9.820 9.560 9.810 66,080 +0.48(+5.14%)
Feb 16, 2016 9.460 9.480 9.330 9.330 82,970 +0.46(+5.19%)
Feb 12, 2016 8.870 8.870 8.870 0 +0.32(+3.74%)
Feb 11, 2016 8.600 8.630 8.440 8.550 64,114 -0.38(-4.20%)
Feb 10, 2016 8.980 9.020 8.870 8.925 55,131 +0.14(+1.54%)
Feb 09, 2016 8.635 8.860 8.610 8.790 71,989 +0.13(+1.50%)
Feb 08, 2016 8.670 8.670 8.580 8.660 50,635 -0.11(-1.25%)
Feb 05, 2016 8.890 8.950 8.750 8.770 85,519 +0.00(+0.00%)
Feb 04, 2016 8.700 8.850 8.540 8.770 58,755 +0.63(+7.74%)
Feb 03, 2016 8.050 8.140 7.880 8.140 108,179 +0.32(+4.09%)
Feb 02, 2016 7.820 7.950 7.820 7.820 78,264 -0.29(-3.52%)
Feb 01, 2016 7.960 8.110 7.790 8.105 85,397 -0.76(-8.62%)
Jan 29, 2016 8.660 8.870 8.660 8.870 78,554 +0.75(+9.30%)
Jan 28, 2016 8.110 8.150 8.030 8.115 135,299 +0.37(+4.71%)
Jan 27, 2016 7.600 7.830 7.600 7.750 80,295 +0.10(+1.31%)
Jan 26, 2016 7.370 7.650 7.370 7.650 147,921 +0.06(+0.79%)
Jan 25, 2016 7.560 7.690 7.560 7.590 158,583 -0.03(-0.39%)
Jan 22, 2016 7.460 7.620 7.460 7.620 253,691 +0.67(+9.64%)
Jan 21, 2016 6.800 6.980 6.650 6.950 235,606 -0.23(-3.20%)
Jan 20, 2016 7.040 7.230 6.950 7.180 167,939 -0.14(-1.91%)
Jan 19, 2016 7.160 7.340 7.160 7.320 472,119 +0.21(+2.95%)
Jan 15, 2016 7.110 7.110 7.110 0 -0.30(-4.11%)
Jan 14, 2016 7.560 7.560 7.230 7.415 117,439 -0.17(-2.31%)
Jan 13, 2016 7.630 7.700 7.530 7.590 165,411 +0.20(+2.71%)
Jan 12, 2016 7.450 7.460 7.220 7.390 107,901 +0.06(+0.82%)
Jan 11, 2016 7.530 7.640 7.250 7.330 137,355 -0.31(-4.06%)
Jan 08, 2016 7.700 7.720 7.580 7.640 100,001 -0.14(-1.80%)
Jan 07, 2016 7.910 7.910 7.740 7.780 111,001 -0.54(-6.49%)
Jan 06, 2016 8.400 8.410 8.270 8.320 77,045 -0.48(-5.45%)
Jan 05, 2016 8.770 8.840 8.694 8.800 192,443 +0.45(+5.39%)
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.