Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtn Group Ltd ADR (OP: MTNOY )

5.170 +0.040 (+0.78%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 (%)
Mar 28, 2024 5.020 5.020 4.955 4.970 15,586 -0.02(-0.40%)
Mar 27, 2024 5.060 5.060 4.980 4.990 47,106 +0.05(+1.01%)
Mar 26, 2024 4.920 4.940 4.850 4.940 33,987 +0.02(+0.41%)
Mar 25, 2024 4.750 4.950 4.750 4.920 273,830 +0.19(+3.91%)
Mar 22, 2024 4.650 4.800 4.650 4.735 36,530 +0.18(+4.06%)
Mar 21, 2024 4.490 4.566 4.480 4.550 35,659 -0.06(-1.30%)
Mar 20, 2024 4.435 4.610 4.430 4.610 34,884 +0.12(+2.67%)
Mar 19, 2024 4.465 4.500 4.400 4.490 51,623 -0.01(-0.22%)
Mar 18, 2024 4.500 4.620 4.460 4.500 37,180 -0.13(-2.81%)
Mar 15, 2024 4.600 4.630 4.572 4.630 26,925 +0.12(+2.66%)
Mar 14, 2024 4.570 4.570 4.450 4.510 15,877 -0.03(-0.66%)
Mar 13, 2024 4.540 4.610 4.520 4.540 7,131 -0.03(-0.66%)
Mar 12, 2024 4.570 4.570 4.491 4.570 23,760 -0.07(-1.61%)
Mar 11, 2024 4.670 4.670 4.615 4.645 17,196 +0.19(+4.25%)
Mar 08, 2024 4.490 4.510 4.436 4.456 65,834 -0.18(-3.97%)
Mar 07, 2024 4.638 4.690 4.610 4.640 11,366 +0.07(+1.53%)
Mar 06, 2024 4.620 4.650 4.570 4.570 37,648 +0.19(+4.34%)
Mar 05, 2024 4.430 4.439 4.321 4.380 23,753 -0.20(-4.37%)
Mar 04, 2024 4.590 4.630 4.580 4.580 7,398 +0.17(+3.85%)
Mar 01, 2024 4.420 4.480 4.400 4.410 8,479 -0.01(-0.23%)
Feb 29, 2024 4.390 4.430 4.340 4.420 44,582 +0.00(+0.00%)
Feb 28, 2024 4.460 4.460 4.398 4.420 29,386 -0.34(-7.14%)
Feb 27, 2024 4.590 4.770 4.590 4.760 22,649 +0.19(+4.16%)
Feb 26, 2024 4.610 4.610 4.560 4.570 21,887 +0.14(+3.16%)
Feb 23, 2024 4.490 4.520 4.420 4.430 21,847 -0.13(-2.85%)
Feb 22, 2024 4.530 4.600 4.530 4.560 354,090 +0.04(+0.88%)
Feb 21, 2024 4.609 4.609 4.510 4.520 18,601 -0.09(-1.95%)
Feb 20, 2024 4.650 4.650 4.570 4.610 22,852 -0.27(-5.53%)
Feb 16, 2024 4.870 4.910 4.850 4.880 24,720 -0.07(-1.41%)
Feb 15, 2024 4.881 4.950 4.870 4.950 43,603 +0.07(+1.43%)
Feb 14, 2024 4.908 4.940 4.860 4.880 37,340 +0.02(+0.41%)
Feb 13, 2024 4.900 4.950 4.860 4.860 17,321 -0.11(-2.21%)
Feb 12, 2024 5.050 5.050 4.870 4.970 9,022 +0.10(+2.05%)
Feb 09, 2024 4.904 4.930 4.870 4.870 18,521 -0.05(-1.02%)
Feb 08, 2024 4.852 5.006 4.852 4.920 13,781 -0.09(-1.89%)
Feb 07, 2024 4.986 5.020 4.970 5.015 17,185 -0.06(-1.08%)
Feb 06, 2024 4.900 5.100 4.900 5.070 64,133 +0.12(+2.42%)
Feb 05, 2024 4.950 4.956 4.910 4.950 12,939 -0.07(-1.39%)
Feb 02, 2024 5.071 5.090 5.000 5.020 12,881 -0.17(-3.28%)
Feb 01, 2024 5.200 5.240 5.190 5.190 24,071 +0.04(+0.78%)
Jan 31, 2024 5.180 5.228 5.150 5.150 6,865 -0.08(-1.53%)
Jan 30, 2024 5.120 5.230 5.120 5.230 9,900 -0.12(-2.24%)
Jan 29, 2024 5.365 5.430 5.330 5.350 25,504 -0.23(-4.12%)
Jan 26, 2024 5.560 5.590 5.560 5.580 3,086 +0.18(+3.33%)
Jan 25, 2024 5.450 5.450 5.360 5.400 8,035 -0.13(-2.35%)
Jan 24, 2024 5.600 5.625 5.530 5.530 5,248 -0.07(-1.24%)
Jan 23, 2024 5.532 5.600 5.510 5.599 14,305 +0.01(+0.16%)
Jan 22, 2024 5.370 5.620 5.370 5.590 110,630 -0.05(-0.89%)
Jan 19, 2024 5.615 5.640 5.570 5.640 16,363 -0.11(-1.91%)
Jan 18, 2024 5.725 5.750 5.705 5.750 13,412 +0.05(+0.88%)
Jan 17, 2024 5.740 5.750 5.620 5.700 15,404 -0.17(-2.95%)
Jan 16, 2024 5.900 5.930 5.850 5.873 55,895 -0.22(-3.56%)
Jan 12, 2024 6.040 6.090 6.000 6.090 9,499 +0.06(+0.96%)
Jan 11, 2024 6.070 6.070 6.003 6.032 12,333 +0.04(+0.71%)
Jan 10, 2024 6.000 6.000 5.910 5.989 15,715 -0.05(-0.84%)
Jan 09, 2024 6.010 6.080 5.970 6.040 39,485 -0.01(-0.17%)
Jan 08, 2024 6.075 6.100 6.050 6.050 8,383 -0.07(-1.06%)
Jan 05, 2024 6.106 6.180 6.082 6.115 8,683 -0.02(-0.41%)
Jan 04, 2024 6.090 6.140 6.040 6.140 12,370 +0.00(+0.00%)
Jan 03, 2024 6.106 6.210 6.080 6.140 11,534 -0.11(-1.76%)
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.