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 (%)
Oct 31, 2018 5.650 5.770 5.630 5.770 10,446 -0.17(-2.78%)
Oct 30, 2018 5.950 5.950 5.830 5.935 15,431 +0.15(+2.68%)
Oct 29, 2018 5.960 5.960 5.720 5.780 35,064 -0.02(-0.34%)
Oct 26, 2018 5.700 5.870 5.700 5.800 18,300 +0.04(+0.61%)
Oct 25, 2018 5.635 5.810 5.630 5.765 10,512 +0.12(+2.17%)
Oct 24, 2018 5.810 5.810 5.610 5.643 13,896 -0.28(-4.69%)
Oct 23, 2018 5.780 5.980 5.780 5.920 29,321 -0.08(-1.33%)
Oct 22, 2018 5.883 6.010 5.870 6.000 18,367 +0.17(+2.95%)
Oct 19, 2018 5.880 5.890 5.820 5.828 11,600 -0.05(-0.80%)
Oct 18, 2018 5.930 6.010 5.720 5.875 25,388 -0.09(-1.59%)
Oct 17, 2018 6.040 6.040 5.930 5.970 37,317 -0.08(-1.32%)
Oct 16, 2018 5.920 6.080 5.920 6.050 28,557 +0.30(+5.22%)
Oct 15, 2018 5.760 5.780 5.720 5.750 10,806 -0.04(-0.69%)
Oct 12, 2018 5.820 5.890 5.710 5.790 25,400 +0.15(+2.66%)
Oct 11, 2018 5.840 5.840 5.610 5.640 22,746 -0.07(-1.23%)
Oct 10, 2018 5.840 5.860 5.710 5.710 32,695 -0.19(-3.22%)
Oct 09, 2018 5.700 5.930 5.700 5.900 21,265 +0.14(+2.43%)
Oct 08, 2018 5.770 5.825 5.750 5.760 44,795 +0.13(+2.31%)
Oct 05, 2018 5.650 5.670 5.520 5.630 58,700 -0.15(-2.60%)
Oct 04, 2018 5.930 5.950 5.730 5.780 43,922 -0.24(-3.99%)
Oct 03, 2018 6.170 6.200 6.020 6.020 119,761 -0.17(-2.67%)
Oct 02, 2018 6.210 6.300 6.150 6.185 24,167 +0.00(+0.08%)
Oct 01, 2018 6.220 6.260 6.180 6.180 34,946 +0.05(+0.82%)
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%)
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.