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, 2020 3.409 3.420 3.330 3.420 32,043 +0.03(+0.88%)
Sep 29, 2020 3.375 3.390 3.360 3.390 8,208 +0.12(+3.65%)
Sep 28, 2020 3.220 3.340 3.220 3.271 9,635 +0.15(+4.81%)
Sep 25, 2020 3.280 3.280 3.090 3.121 98,900 -0.28(-8.22%)
Sep 24, 2020 3.290 3.400 3.290 3.400 7,898 +0.02(+0.59%)
Sep 23, 2020 3.450 3.450 3.310 3.380 64,494 +0.04(+1.20%)
Sep 22, 2020 3.280 3.340 3.260 3.340 11,925 +0.03(+0.91%)
Sep 21, 2020 3.330 3.360 3.230 3.310 30,476 -0.29(-8.06%)
Sep 18, 2020 3.600 3.600 3.500 3.600 157,300 +0.02(+0.54%)
Sep 17, 2020 3.600 3.630 3.580 3.580 4,783 -0.02(-0.54%)
Sep 16, 2020 3.590 3.650 3.510 3.600 7,013 +0.09(+2.56%)
Sep 15, 2020 3.460 3.513 3.460 3.510 5,052 +0.06(+1.74%)
Sep 14, 2020 3.510 3.510 3.435 3.450 17,164 +0.00(+0.00%)
Sep 11, 2020 3.640 3.640 3.410 3.450 17,900 -0.21(-5.74%)
Sep 10, 2020 3.610 3.660 3.541 3.660 6,719 +0.02(+0.49%)
Sep 09, 2020 3.610 3.642 3.610 3.642 22,572 +0.11(+3.17%)
Sep 08, 2020 3.520 3.650 3.510 3.530 9,376 +0.01(+0.28%)
Sep 04, 2020 3.510 3.550 3.440 3.520 32,300 +0.05(+1.44%)
Sep 03, 2020 3.580 3.590 3.460 3.470 52,128 -0.09(-2.51%)
Sep 02, 2020 3.540 3.570 3.520 3.559 8,829 -0.16(-4.30%)
Sep 01, 2020 3.630 3.770 3.630 3.720 8,504 +0.06(+1.77%)
Aug 31, 2020 3.670 3.750 3.625 3.655 18,356 -0.16(-4.07%)
Aug 28, 2020 3.835 3.835 3.780 3.810 13,900 +0.05(+1.33%)
Aug 27, 2020 3.860 3.870 3.750 3.760 11,980 -0.10(-2.59%)
Aug 26, 2020 3.900 3.905 3.838 3.860 10,532 -0.13(-3.26%)
Aug 25, 2020 3.960 3.990 3.890 3.990 9,359 -0.01(-0.15%)
Aug 24, 2020 3.970 4.030 3.960 3.996 19,275 +0.14(+3.52%)
Aug 21, 2020 3.950 3.950 3.810 3.860 20,200 +0.07(+1.85%)
Aug 20, 2020 3.850 3.850 3.700 3.790 31,265 -0.21(-5.25%)
Aug 19, 2020 3.980 4.030 3.980 4.000 3,901 +0.11(+2.83%)
Aug 18, 2020 3.860 3.900 3.855 3.890 13,992 +0.03(+0.78%)
Aug 17, 2020 3.950 3.960 3.850 3.860 10,498 -0.16(-3.98%)
Aug 14, 2020 3.880 4.050 3.880 4.020 37,800 +0.18(+4.69%)
Aug 13, 2020 3.760 3.880 3.760 3.840 16,297 +0.13(+3.50%)
Aug 12, 2020 3.680 3.730 3.660 3.710 28,494 +0.12(+3.34%)
Aug 11, 2020 3.500 3.620 3.500 3.590 32,188 +0.21(+6.12%)
Aug 10, 2020 3.480 3.490 3.350 3.383 10,300 +0.04(+1.26%)
Aug 07, 2020 3.360 3.450 3.340 3.341 25,900 -0.18(-5.07%)
Aug 06, 2020 3.490 3.520 3.400 3.519 9,529 -0.03(-0.86%)
Aug 05, 2020 3.510 3.550 3.500 3.550 7,596 +0.18(+5.34%)
Aug 04, 2020 3.320 3.370 3.300 3.370 8,628 +0.05(+1.51%)
Aug 03, 2020 3.520 3.520 3.300 3.320 26,015 -0.22(-6.08%)
Jul 31, 2020 3.630 3.630 3.521 3.535 14,900 -0.17(-4.72%)
Jul 30, 2020 3.590 3.710 3.590 3.710 21,634 -0.24(-6.08%)
Jul 29, 2020 3.990 3.990 3.880 3.950 18,411 +0.05(+1.28%)
Jul 28, 2020 3.850 3.910 3.760 3.900 18,824 -0.01(-0.26%)
Jul 27, 2020 3.980 4.010 3.900 3.910 13,903 -0.15(-3.68%)
Jul 24, 2020 3.910 4.060 3.910 4.059 59,200 +0.44(+12.01%)
Jul 23, 2020 3.730 3.730 3.580 3.624 26,779 -0.13(-3.36%)
Jul 22, 2020 3.890 3.890 3.750 3.750 12,386 -0.19(-4.82%)
Jul 21, 2020 3.885 3.950 3.820 3.940 30,710 +0.01(+0.25%)
Jul 20, 2020 3.890 3.930 3.850 3.930 49,940 +0.09(+2.34%)
Jul 17, 2020 3.760 3.880 3.720 3.840 20,300 +0.12(+3.23%)
Jul 16, 2020 3.640 3.750 3.640 3.720 49,307 +0.25(+7.20%)
Jul 15, 2020 3.620 3.620 3.460 3.470 6,087 -0.05(-1.42%)
Jul 14, 2020 3.490 3.590 3.490 3.520 7,551 +0.04(+1.15%)
Jul 13, 2020 3.560 3.626 3.480 3.480 66,895 +0.10(+2.96%)
Jul 10, 2020 3.410 3.450 3.350 3.380 9,700 -0.15(-4.25%)
Jul 09, 2020 3.500 3.530 3.390 3.530 10,227 +0.13(+3.82%)
Jul 08, 2020 3.430 3.460 3.400 3.400 41,883 +0.01(+0.29%)
Jul 07, 2020 3.410 3.430 3.350 3.390 89,314 -0.12(-3.42%)
Jul 06, 2020 3.550 3.570 3.460 3.510 20,743 +0.13(+3.85%)
Jul 02, 2020 3.280 3.450 3.230 3.380 12,600 +0.27(+8.68%)
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.