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 (%)
Sep 30, 2016 8.530 8.570 8.500 8.570 73,809 +0.02(+0.23%)
Sep 29, 2016 8.790 8.810 8.490 8.550 43,251 -0.19(-2.17%)
Sep 28, 2016 8.750 8.790 8.610 8.740 52,869 -0.19(-2.13%)
Sep 27, 2016 8.710 8.960 8.710 8.930 35,416 -0.02(-0.22%)
Sep 26, 2016 9.060 9.100 8.940 8.950 44,429 -0.13(-1.43%)
Sep 23, 2016 9.125 9.150 9.040 9.080 35,226 -0.15(-1.63%)
Sep 22, 2016 9.300 9.450 9.180 9.230 45,197 +0.04(+0.44%)
Sep 21, 2016 8.970 9.210 8.899 9.190 266,387 +0.29(+3.26%)
Sep 20, 2016 8.850 8.950 8.850 8.900 179,011 +0.18(+2.06%)
Sep 19, 2016 8.820 8.850 8.690 8.720 52,960 +0.25(+2.95%)
Sep 16, 2016 8.550 8.550 8.420 8.470 38,965 -0.09(-1.05%)
Sep 15, 2016 8.510 8.580 8.500 8.560 52,341 +0.12(+1.42%)
Sep 14, 2016 8.390 8.460 8.335 8.440 49,965 +0.27(+3.30%)
Sep 13, 2016 8.140 8.190 8.090 8.170 59,187 +0.03(+0.37%)
Sep 12, 2016 7.880 8.180 7.880 8.140 52,711 +0.13(+1.62%)
Sep 09, 2016 8.050 8.130 8.000 8.010 87,854 -0.19(-2.26%)
Sep 08, 2016 8.280 8.330 8.180 8.195 52,959 -0.16(-1.97%)
Sep 07, 2016 8.454 8.454 8.340 8.360 100,077 -0.22(-2.56%)
Sep 06, 2016 8.352 8.610 8.340 8.580 58,230 +0.21(+2.45%)
Sep 02, 2016 8.375 8.375 8.375 0 +0.22(+2.76%)
Sep 01, 2016 8.100 8.180 8.100 8.150 133,316 +0.04(+0.43%)
Aug 31, 2016 8.120 8.300 8.090 8.115 349,122 -0.08(-1.04%)
Aug 30, 2016 8.200 8.285 8.170 8.200 88,828 -0.13(-1.56%)
Aug 29, 2016 8.310 8.400 8.310 8.330 64,982 -0.02(-0.24%)
Aug 26, 2016 8.560 8.610 8.320 8.350 60,329 -0.11(-1.30%)
Aug 25, 2016 8.590 8.590 8.420 8.460 38,789 -0.24(-2.76%)
Aug 24, 2016 8.720 8.770 8.670 8.700 49,166 -0.21(-2.36%)
Aug 23, 2016 9.395 9.395 8.890 8.910 46,358 -0.16(-1.76%)
Aug 22, 2016 9.195 9.230 9.040 9.070 57,206 -0.16(-1.73%)
Aug 19, 2016 9.320 9.370 9.200 9.230 38,250 -0.18(-1.91%)
Aug 18, 2016 9.470 9.496 9.410 9.410 38,375 -0.15(-1.57%)
Aug 17, 2016 9.560 9.600 9.400 9.560 82,367 -0.06(-0.62%)
Aug 16, 2016 9.675 9.690 9.620 9.620 62,485 -0.11(-1.13%)
Aug 15, 2016 9.640 9.740 9.640 9.730 46,337 +0.13(+1.35%)
Aug 12, 2016 9.600 9.650 9.560 9.600 33,787 +0.14(+1.48%)
Aug 11, 2016 9.350 9.520 9.350 9.460 53,646 +0.11(+1.18%)
Aug 10, 2016 9.230 9.360 9.170 9.350 168,573 +0.01(+0.11%)
Aug 09, 2016 9.230 9.400 9.230 9.340 95,369 +0.12(+1.30%)
Aug 08, 2016 9.230 9.267 9.210 9.220 50,668 -0.18(-1.91%)
Aug 05, 2016 9.330 9.400 9.278 9.400 51,119 -0.24(-2.49%)
Aug 04, 2016 9.865 9.940 9.600 9.640 48,161 +0.17(+1.74%)
Aug 03, 2016 9.390 9.490 9.290 9.475 36,371 +0.08(+0.91%)
Aug 02, 2016 9.620 9.620 9.390 9.390 56,316 -0.49(-4.96%)
Aug 01, 2016 9.990 9.990 9.810 9.880 30,187 -0.21(-2.08%)
Jul 29, 2016 9.990 10.09 9.960 10.09 50,974 +0.24(+2.44%)
Jul 28, 2016 9.760 9.860 9.720 9.850 28,459 -0.15(-1.50%)
Jul 27, 2016 10.17 10.17 9.918 10.00 75,370 -0.21(-2.01%)
Jul 26, 2016 10.22 10.35 10.14 10.21 34,260 +0.02(+0.15%)
Jul 25, 2016 10.19 10.28 10.09 10.19 35,613 +0.00(+0.00%)
Jul 22, 2016 10.07 10.21 10.07 10.19 37,742 +0.07(+0.69%)
Jul 21, 2016 9.960 10.17 9.960 10.12 102,436 +0.30(+3.05%)
Jul 20, 2016 9.790 9.830 9.740 9.820 28,411 +0.01(+0.10%)
Jul 19, 2016 9.850 9.850 9.680 9.810 50,782 -0.08(-0.81%)
Jul 18, 2016 9.740 9.900 9.710 9.890 39,471 -0.11(-1.10%)
Jul 15, 2016 9.990 10.00 9.926 10.00 68,965 +0.16(+1.63%)
Jul 14, 2016 9.790 9.850 9.750 9.840 250,715 +0.23(+2.39%)
Jul 13, 2016 9.730 9.730 9.580 9.610 37,588 -0.02(-0.21%)
Jul 12, 2016 9.650 9.680 9.600 9.630 50,424 +0.06(+0.62%)
Jul 11, 2016 9.630 9.630 9.490 9.571 79,726 -0.02(-0.20%)
Jul 08, 2016 9.610 9.490 9.590 48,929 +0.25(+2.68%)
Jul 07, 2016 9.490 9.547 9.323 9.340 58,931 -0.26(-2.71%)
Jul 05, 2016 9.650 9.655 9.580 9.600 48,695 -0.10(-0.99%)
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.