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 (%)
Jul 29, 2022 8.380 8.400 8.270 8.400 24,599 -0.02(-0.24%)
Jul 28, 2022 8.740 8.740 8.420 8.420 42,864 -0.27(-3.11%)
Jul 27, 2022 8.520 8.690 8.490 8.690 12,222 +0.19(+2.24%)
Jul 26, 2022 8.500 8.890 8.430 8.500 31,615 +0.04(+0.47%)
Jul 25, 2022 8.425 8.490 8.386 8.460 29,152 +0.07(+0.83%)
Jul 22, 2022 8.455 8.470 8.390 8.390 18,461 +0.13(+1.57%)
Jul 21, 2022 8.220 8.320 8.220 8.260 38,188 +0.18(+2.23%)
Jul 20, 2022 8.145 8.145 7.990 8.080 11,625 -0.02(-0.25%)
Jul 19, 2022 8.095 8.120 8.030 8.100 60,539 -0.04(-0.43%)
Jul 18, 2022 8.255 8.255 8.100 8.135 19,657 -0.18(-2.11%)
Jul 15, 2022 8.290 8.310 8.197 8.310 38,843 +0.43(+5.46%)
Jul 14, 2022 7.860 7.930 7.680 7.880 24,885 -0.17(-2.11%)
Jul 13, 2022 7.930 8.130 7.930 8.050 17,106 -0.16(-1.95%)
Jul 12, 2022 8.265 8.380 8.210 8.210 36,372 +0.04(+0.49%)
Jul 11, 2022 8.250 8.320 8.170 8.170 29,711 -0.50(-5.78%)
Jul 08, 2022 8.555 8.690 8.500 8.671 25,476 +0.31(+3.72%)
Jul 07, 2022 8.390 8.490 8.330 8.360 37,561 +0.21(+2.58%)
Jul 06, 2022 8.100 8.270 8.100 8.150 53,157 +0.14(+1.75%)
Jul 05, 2022 8.190 8.190 8.000 8.010 48,378 -0.35(-4.19%)
Jul 01, 2022 8.250 8.400 8.240 8.360 56,508 +0.33(+4.11%)
Jun 30, 2022 8.085 8.190 8.030 8.030 25,329 -0.39(-4.63%)
Jun 29, 2022 8.500 8.500 8.220 8.420 223,280 -0.26(-3.00%)
Jun 28, 2022 8.720 8.770 8.540 8.680 23,359 -0.20(-2.25%)
Jun 27, 2022 8.930 8.960 8.860 8.880 15,405 -0.03(-0.34%)
Jun 24, 2022 8.900 8.990 8.860 8.910 31,397 +0.20(+2.30%)
Jun 23, 2022 8.680 8.750 8.560 8.710 34,072 +0.03(+0.35%)
Jun 22, 2022 8.600 8.900 8.600 8.680 45,076 -0.23(-2.58%)
Jun 21, 2022 9.040 9.130 8.890 8.910 56,812 +0.24(+2.77%)
Jun 17, 2022 8.720 9.130 8.590 8.670 30,788 +0.17(+2.00%)
Jun 16, 2022 9.000 9.000 8.500 8.500 70,136 -0.56(-6.18%)
Jun 15, 2022 8.880 9.085 8.780 9.060 53,977 +0.42(+4.86%)
Jun 14, 2022 8.700 8.800 8.600 8.640 27,700 -0.22(-2.48%)
Jun 13, 2022 8.990 9.020 8.820 8.860 76,670 -0.31(-3.38%)
Jun 10, 2022 9.210 9.430 9.110 9.170 51,132 -0.13(-1.40%)
Jun 09, 2022 9.420 9.610 9.300 9.300 18,020 -0.34(-3.58%)
Jun 08, 2022 9.800 9.800 9.580 9.645 21,990 -0.28(-2.77%)
Jun 07, 2022 10.00 10.09 9.870 9.920 58,751 -0.26(-2.58%)
Jun 06, 2022 10.14 10.38 10.11 10.18 6,274 -0.18(-1.71%)
Jun 03, 2022 10.37 10.53 10.26 10.36 16,267 -0.01(-0.10%)
Jun 02, 2022 10.32 10.49 10.24 10.37 24,577 -0.02(-0.19%)
Jun 01, 2022 10.45 10.50 10.24 10.39 38,333 -0.52(-4.77%)
May 31, 2022 10.79 10.91 10.69 10.91 16,799 +0.45(+4.25%)
May 27, 2022 10.45 10.54 10.42 10.46 11,268 +0.05(+0.51%)
May 26, 2022 10.11 10.45 10.11 10.41 19,292 +0.25(+2.48%)
May 25, 2022 10.14 10.16 9.980 10.16 16,371 -0.38(-3.61%)
May 24, 2022 10.54 10.54 10.33 10.54 19,093 -0.28(-2.59%)
May 23, 2022 10.77 10.99 10.66 10.82 15,202 +0.50(+4.79%)
May 20, 2022 10.51 10.55 10.22 10.32 37,045 +0.22(+2.23%)
May 19, 2022 10.43 10.69 10.06 10.10 14,627 -0.36(-3.44%)
May 18, 2022 10.60 10.90 10.45 10.46 21,796 -0.20(-1.88%)
May 17, 2022 10.53 10.88 10.32 10.66 36,075 +0.09(+0.85%)
May 16, 2022 10.29 10.84 10.29 10.57 22,252 -0.03(-0.28%)
May 13, 2022 10.44 10.64 10.43 10.60 30,379 +0.18(+1.69%)
May 12, 2022 10.11 10.48 10.11 10.42 39,485 +0.06(+0.61%)
May 11, 2022 10.49 10.69 10.33 10.36 59,202 +0.07(+0.70%)
May 10, 2022 10.32 10.40 10.28 10.29 35,321 +0.24(+2.42%)
May 09, 2022 9.940 10.32 9.910 10.04 26,496 -0.38(-3.69%)
May 06, 2022 10.35 10.62 10.27 10.43 21,791 -0.35(-3.25%)
May 05, 2022 10.64 10.99 10.61 10.78 12,835 -0.34(-3.06%)
May 04, 2022 10.72 11.12 10.50 11.12 28,758 +0.45(+4.20%)
May 03, 2022 10.68 10.71 10.55 10.67 30,084 +0.48(+4.73%)
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.