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 28, 2018 6.010 6.200 6.010 6.130 40,000 +0.17(+2.77%)
Sep 27, 2018 6.120 6.120 5.950 5.965 28,037 -0.12(-1.89%)
Sep 26, 2018 5.950 6.120 5.950 6.080 110,872 +0.38(+6.67%)
Sep 25, 2018 5.630 5.750 5.630 5.700 48,723 +0.19(+3.45%)
Sep 24, 2018 5.550 5.560 5.510 5.510 47,535 -0.03(-0.54%)
Sep 21, 2018 5.450 5.540 5.420 5.540 19,800 +0.11(+2.03%)
Sep 20, 2018 5.365 5.430 5.320 5.430 67,382 +0.46(+9.26%)
Sep 19, 2018 4.950 4.980 4.930 4.970 48,415 +0.12(+2.47%)
Sep 18, 2018 4.850 4.910 4.840 4.850 65,563 +0.14(+3.08%)
Sep 17, 2018 4.790 4.790 4.700 4.705 13,078 -0.05(-1.16%)
Sep 14, 2018 4.850 4.850 4.710 4.760 27,100 -0.03(-0.63%)
Sep 13, 2018 4.910 4.910 4.780 4.790 21,917 +0.04(+0.84%)
Sep 12, 2018 4.710 4.780 4.700 4.750 23,032 -0.03(-0.52%)
Sep 11, 2018 4.820 4.830 4.720 4.775 187,845 -0.16(-3.29%)
Sep 10, 2018 4.920 4.960 4.880 4.938 37,609 +0.05(+0.97%)
Sep 07, 2018 5.020 5.020 4.860 4.890 136,700 -0.01(-0.20%)
Sep 06, 2018 4.925 4.940 4.870 4.900 137,333 +0.07(+1.45%)
Sep 05, 2018 4.930 4.960 4.800 4.830 96,250 +0.07(+1.47%)
Sep 04, 2018 5.405 5.510 4.680 4.760 110,645 -1.40(-22.73%)
Aug 31, 2018 6.160 6.160 6.160 0 +0.23(+3.88%)
Aug 30, 2018 5.860 6.020 5.840 5.930 97,501 -1.57(-20.93%)
Aug 29, 2018 7.630 7.670 7.470 7.500 24,130 -0.22(-2.91%)
Aug 28, 2018 7.670 7.830 7.670 7.725 20,877 +0.05(+0.65%)
Aug 27, 2018 7.520 7.710 7.520 7.675 16,071 +0.18(+2.47%)
Aug 24, 2018 7.540 7.560 7.430 7.490 6,800 +0.13(+1.77%)
Aug 23, 2018 7.420 7.520 7.350 7.360 10,030 -0.04(-0.54%)
Aug 22, 2018 7.270 7.420 7.270 7.400 12,370 +0.22(+2.99%)
Aug 21, 2018 7.150 7.260 7.150 7.185 21,855 -0.01(-0.07%)
Aug 20, 2018 7.090 7.200 7.080 7.190 34,556 +0.21(+2.93%)
Aug 17, 2018 6.889 7.020 6.850 6.985 27,300 +0.07(+0.94%)
Aug 16, 2018 6.970 7.070 6.870 6.920 21,846 +0.02(+0.29%)
Aug 15, 2018 6.920 6.960 6.780 6.900 27,599 -0.31(-4.37%)
Aug 14, 2018 7.250 7.330 7.160 7.215 35,209 +0.20(+2.78%)
Aug 13, 2018 7.230 7.230 7.000 7.020 62,152 -0.31(-4.16%)
Aug 10, 2018 7.510 7.510 7.250 7.325 26,900 -0.37(-4.81%)
Aug 09, 2018 7.840 7.840 7.670 7.695 27,592 -0.14(-1.79%)
Aug 08, 2018 8.000 8.000 7.800 7.835 10,992 -0.66(-7.77%)
Aug 07, 2018 8.490 8.560 8.460 8.495 33,661 +0.28(+3.41%)
Aug 06, 2018 8.210 8.230 8.210 8.215 4,637 -0.11(-1.29%)
Aug 03, 2018 8.380 8.380 8.280 8.322 7,400 +0.08(+0.94%)
Aug 02, 2018 8.380 8.380 8.210 8.245 8,941 -0.29(-3.34%)
Aug 01, 2018 8.540 8.590 8.480 8.530 9,122 -0.14(-1.61%)
Jul 31, 2018 8.700 8.720 8.645 8.670 2,454 +0.08(+0.93%)
Jul 30, 2018 8.710 8.720 8.590 8.590 27,756 +0.25(+3.00%)
Jul 27, 2018 8.300 8.410 8.260 8.340 24,000 +0.28(+3.47%)
Jul 26, 2018 8.100 8.170 8.030 8.060 10,698 +0.08(+1.00%)
Jul 25, 2018 8.050 8.120 7.840 7.980 63,994 +0.09(+1.14%)
Jul 24, 2018 7.800 8.040 7.800 7.890 28,216 +0.11(+1.45%)
Jul 23, 2018 7.810 7.810 7.720 7.777 14,701 -0.27(-3.39%)
Jul 20, 2018 8.005 8.050 8.000 8.050 3,102 +0.24(+3.07%)
Jul 19, 2018 8.030 8.050 7.800 7.810 41,331 -0.31(-3.76%)
Jul 18, 2018 8.130 8.170 8.060 8.115 11,078 -0.04(-0.55%)
Jul 17, 2018 8.100 8.180 8.100 8.160 33,490 +0.25(+3.10%)
Jul 16, 2018 8.000 8.000 7.880 7.915 31,510 -0.10(-1.31%)
Jul 13, 2018 8.090 8.090 8.010 8.020 18,894 -0.07(-0.87%)
Jul 12, 2018 8.050 8.180 8.030 8.090 6,713 +0.12(+1.57%)
Jul 11, 2018 8.200 8.200 7.930 7.965 27,918 -0.30(-3.63%)
Jul 10, 2018 8.480 8.480 8.220 8.265 30,089 -0.16(-1.93%)
Jul 09, 2018 8.370 8.450 8.370 8.428 24,942 +0.25(+3.09%)
Jul 06, 2018 8.180 8.220 8.150 8.175 12,572 -0.04(-0.43%)
Jul 05, 2018 8.295 8.360 8.110 8.210 13,256 +0.26(+3.27%)
Jul 03, 2018 7.950 7.950 7.950 0 +0.18(+2.32%)
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.