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

Mtn Group Ltd ADR (OP: MTNOY )

4.710 -0.119 (-2.45%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 (%)
Jan 31, 2006 10.60 10.60 10.60 10.60 1,000 +0.30(+2.91%)
Jan 30, 2006 10.30 10.30 10.30 10.30 140 -0.25(-2.37%)
Jan 27, 2006 10.55 10.55 10.50 10.55 849 +0.20(+1.93%)
Jan 26, 2006 10.35 10.40 10.25 10.35 2,349 -0.35(-3.27%)
Jan 25, 2006 10.70 10.70 10.30 10.70 2,478 +0.90(+9.18%)
Jan 24, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 23, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 20, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 19, 2006 9.800 9.800 9.800 9.800 1,300 +0.00(+0.00%)
Jan 18, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 17, 2006 9.800 9.800 9.800 9.800 500 -0.65(-6.22%)
Jan 13, 2006 10.45 10.45 10.35 10.45 6,332 +0.00(+0.00%)
Jan 12, 2006 10.45 10.75 10.45 10.45 2,782 -0.30(-2.79%)
Jan 11, 2006 10.75 10.75 10.75 10.75 1,700 +0.00(+0.00%)
Jan 10, 2006 10.75 10.75 10.60 10.75 5,500 +0.00(+0.00%)
Jan 09, 2006 10.75 10.85 10.75 10.75 6,300 +0.35(+3.37%)
Jan 06, 2006 10.40 10.40 10.40 10.40 800 +0.20(+1.96%)
Jan 05, 2006 10.20 10.20 10.10 10.20 625 +0.10(+0.99%)
Jan 04, 2006 9.950 10.10 10.10 10.10 550 +0.15(+1.51%)
Jan 03, 2006 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 30, 2005 9.950 9.950 9.950 9.950 500 -0.15(-1.49%)
Dec 29, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 28, 2005 10.10 10.10 10.10 10.10 0 -0.15(-1.46%)
Dec 23, 2005 10.25 10.25 10.25 10.25 150 +0.40(+4.06%)
Dec 22, 2005 9.180 10.25 9.700 9.850 7,692 +0.67(+7.30%)
Dec 21, 2005 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Dec 20, 2005 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Dec 19, 2005 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Dec 16, 2005 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Dec 15, 2005 9.180 9.200 9.150 9.180 28,948 +0.33(+3.73%)
Dec 14, 2005 8.850 9.250 8.850 8.850 2,574 -0.40(-4.32%)
Dec 13, 2005 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 12, 2005 9.250 9.250 9.000 9.250 8,902 +0.05(+0.54%)
Dec 09, 2005 9.200 9.200 9.200 9.200 300 -0.25(-2.65%)
Dec 08, 2005 9.450 9.450 9.450 56,420 +0.00(+0.00%)
Dec 07, 2005 9.450 9.450 9.400 9.450 3,190 +0.20(+2.16%)
Dec 06, 2005 9.250 9.250 9.250 9.250 5,600 -0.05(-0.54%)
Dec 05, 2005 9.300 9.300 9.100 9.300 26,550 +0.10(+1.09%)
Dec 02, 2005 9.200 9.200 9.200 9.200 200 +0.30(+3.37%)
Dec 01, 2005 8.500 8.900 8.900 8.900 300 +0.40(+4.71%)
Nov 30, 2005 8.500 8.500 8.400 8.500 1,300 -0.40(-4.49%)
Nov 29, 2005 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Nov 28, 2005 8.900 8.900 8.750 8.900 16,500 +0.30(+3.49%)
Nov 25, 2005 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 23, 2005 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 22, 2005 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 21, 2005 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 18, 2005 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 17, 2005 8.600 8.600 8.600 8.600 1,330 +0.20(+2.38%)
Nov 16, 2005 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Nov 15, 2005 8.400 8.400 8.400 8.400 1,000 +0.00(+0.00%)
Nov 14, 2005 8.400 8.400 8.400 8.400 6,000 -0.35(-4.00%)
Nov 11, 2005 8.750 8.750 8.750 8.750 600 +0.80(+10.06%)
Nov 10, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Nov 09, 2005 7.950 8.300 7.950 7.950 1,900 -0.50(-5.92%)
Nov 08, 2005 8.550 8.450 8.450 8.450 2,000 -0.10(-1.17%)
Nov 07, 2005 8.550 8.800 8.300 8.550 8,200 +0.05(+0.59%)
Nov 04, 2005 8.500 8.900 8.500 8.500 24,280 -0.25(-2.86%)
Nov 03, 2005 8.750 8.750 8.750 8.750 200 +1.40(+19.05%)
Nov 02, 2005 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
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.