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 (%)
Sep 30, 2022 6.680 6.700 6.470 6.535 47,326 -0.16(-2.32%)
Sep 29, 2022 6.630 7.000 6.593 6.690 141,817 -0.20(-2.90%)
Sep 28, 2022 6.870 7.170 6.740 6.890 30,279 -0.06(-0.86%)
Sep 27, 2022 7.080 7.080 6.870 6.950 284,229 +0.24(+3.58%)
Sep 26, 2022 6.750 6.790 6.680 6.710 116,595 -0.34(-4.82%)
Sep 23, 2022 7.140 7.140 6.950 7.050 31,407 -0.27(-3.69%)
Sep 22, 2022 7.305 7.360 7.255 7.320 29,720 -0.01(-0.14%)
Sep 21, 2022 7.280 7.340 7.210 7.330 49,560 -0.20(-2.66%)
Sep 20, 2022 7.385 7.530 7.240 7.530 31,581 +0.24(+3.29%)
Sep 19, 2022 7.295 7.360 7.270 7.290 40,870 -0.02(-0.27%)
Sep 16, 2022 7.410 7.479 7.290 7.310 32,329 -0.28(-3.69%)
Sep 15, 2022 7.529 7.590 7.360 7.590 18,610 +0.00(+0.00%)
Sep 14, 2022 7.650 7.690 7.585 7.590 11,868 -0.04(-0.52%)
Sep 13, 2022 7.840 7.950 7.530 7.630 28,800 -0.28(-3.54%)
Sep 12, 2022 7.930 7.984 7.910 7.910 31,987 +0.15(+1.93%)
Sep 09, 2022 7.780 7.860 7.760 7.760 52,224 +0.29(+3.88%)
Sep 08, 2022 7.480 7.550 7.440 7.470 57,933 -0.14(-1.84%)
Sep 07, 2022 7.500 7.610 7.500 7.610 63,971 -0.08(-1.02%)
Sep 06, 2022 7.590 7.690 7.500 7.688 46,088 +0.50(+6.93%)
Sep 02, 2022 7.325 7.450 7.190 7.190 38,705 -0.17(-2.31%)
Sep 01, 2022 7.388 7.460 7.200 7.360 34,477 +0.05(+0.68%)
Aug 31, 2022 7.360 7.420 7.220 7.310 45,932 -0.14(-1.88%)
Aug 30, 2022 7.720 7.720 7.420 7.450 33,259 -0.32(-4.12%)
Aug 29, 2022 7.880 7.920 7.770 7.770 40,742 -0.10(-1.22%)
Aug 26, 2022 8.000 8.000 7.860 7.866 33,761 -0.20(-2.53%)
Aug 25, 2022 7.990 8.120 7.960 8.070 261,851 +0.11(+1.38%)
Aug 24, 2022 8.005 8.080 7.960 7.960 21,050 -0.07(-0.87%)
Aug 23, 2022 8.000 8.150 8.000 8.030 38,422 -0.10(-1.24%)
Aug 22, 2022 8.110 8.146 8.110 8.130 260,610 -0.04(-0.48%)
Aug 19, 2022 8.250 8.250 8.160 8.170 58,199 -0.43(-5.00%)
Aug 18, 2022 8.620 8.630 8.498 8.600 17,208 -0.27(-3.04%)
Aug 17, 2022 9.090 9.090 8.795 8.870 5,545 -0.25(-2.77%)
Aug 16, 2022 9.210 9.210 8.980 9.123 10,025 -0.19(-2.01%)
Aug 15, 2022 9.490 9.490 9.180 9.310 7,306 -0.34(-3.50%)
Aug 12, 2022 9.540 9.690 9.540 9.648 18,460 -0.19(-1.95%)
Aug 11, 2022 9.690 9.880 9.690 9.840 16,265 +0.77(+8.43%)
Aug 10, 2022 9.060 9.220 8.990 9.075 12,973 +0.06(+0.72%)
Aug 09, 2022 9.150 9.150 8.822 9.010 39,747 +0.14(+1.58%)
Aug 08, 2022 8.850 8.890 8.810 8.870 34,064 +0.15(+1.72%)
Aug 05, 2022 8.580 8.760 8.580 8.720 19,074 +0.22(+2.59%)
Aug 04, 2022 8.380 8.500 8.380 8.500 18,223 -0.04(-0.41%)
Aug 03, 2022 8.430 8.535 8.430 8.535 54,580 +0.04(+0.41%)
Aug 02, 2022 8.720 8.720 8.380 8.500 99,267 -0.05(-0.64%)
Aug 01, 2022 8.610 8.620 8.530 8.555 27,023 +0.15(+1.85%)
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%)
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.