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 29, 2021 8.870 8.930 8.870 8.910 7,146 +0.09(+1.06%)
Oct 28, 2021 8.866 9.030 8.816 8.816 5,595 -0.21(-2.31%)
Oct 27, 2021 9.020 9.100 9.020 9.025 63,429 -0.04(-0.50%)
Oct 26, 2021 9.190 9.070 9,969 -0.04(-0.44%)
Oct 25, 2021 9.150 9.165 9.110 9.110 7,606 -0.16(-1.73%)
Oct 22, 2021 9.180 9.270 9.151 9.270 3,779 +0.12(+1.31%)
Oct 21, 2021 9.150 9.240 9.110 9.150 6,029 -0.42(-4.44%)
Oct 20, 2021 9.575 9.600 9.495 9.575 4,227 +0.16(+1.75%)
Oct 19, 2021 9.300 9.440 9.300 9.410 22,001 -0.06(-0.69%)
Oct 18, 2021 9.410 9.530 9.410 9.475 6,628 -0.08(-0.79%)
Oct 15, 2021 9.480 9.560 9.450 9.550 56,331 +0.24(+2.58%)
Oct 14, 2021 9.400 9.400 9.280 9.310 23,557 -0.17(-1.85%)
Oct 13, 2021 9.417 9.550 9.400 9.485 4,843 -0.09(-0.89%)
Oct 12, 2021 9.570 9.610 9.536 9.570 7,751 +0.13(+1.43%)
Oct 11, 2021 9.530 9.534 9.435 9.435 15,844 -0.09(-0.94%)
Oct 08, 2021 9.570 9.570 9.496 9.525 4,303 +0.18(+1.87%)
Oct 07, 2021 9.510 9.520 9.290 9.350 7,005 -0.14(-1.48%)
Oct 06, 2021 9.280 9.500 9.280 9.490 28,359 +0.21(+2.26%)
Oct 05, 2021 9.297 9.340 9.270 9.280 20,906 +0.18(+1.98%)
Oct 04, 2021 9.150 9.150 9.020 9.100 13,847 -0.14(-1.57%)
Oct 01, 2021 9.117 9.270 9.117 9.245 9,318 -0.04(-0.48%)
Sep 30, 2021 9.340 9.371 9.242 9.290 8,562 -0.02(-0.21%)
Sep 29, 2021 9.480 9.480 9.270 9.310 125,783 +0.35(+3.85%)
Sep 28, 2021 9.140 9.140 8.920 8.965 3,011 -0.36(-3.81%)
Sep 27, 2021 9.250 9.320 9.140 9.320 5,924 +0.34(+3.73%)
Sep 24, 2021 9.140 9.330 8.985 8.985 48,787 -0.24(-2.60%)
Sep 23, 2021 9.080 9.310 9.080 9.225 21,310 +0.42(+4.77%)
Sep 22, 2021 8.700 8.940 8.700 8.805 132,423 +0.12(+1.44%)
Sep 21, 2021 8.620 8.730 8.620 8.680 18,299 +0.39(+4.70%)
Sep 20, 2021 8.390 8.470 8.240 8.290 26,928 -0.40(-4.55%)
Sep 17, 2021 8.730 8.740 8.660 8.685 13,074 +0.17(+1.94%)
Sep 16, 2021 8.460 8.520 8.440 8.520 12,339 -0.35(-3.95%)
Sep 15, 2021 8.900 8.900 8.780 8.870 16,798 +0.13(+1.49%)
Sep 14, 2021 8.765 8.820 8.700 8.740 2,877 -0.08(-0.91%)
Sep 13, 2021 8.900 8.930 8.820 8.820 22,887 +0.13(+1.50%)
Sep 10, 2021 8.764 8.862 8.690 8.690 6,790 +0.05(+0.58%)
Sep 09, 2021 8.750 8.750 8.510 8.640 46,001 -0.14(-1.59%)
Sep 08, 2021 8.807 8.810 8.770 8.780 26,835 -0.17(-1.90%)
Sep 07, 2021 8.850 9.030 8.850 8.950 5,773 -0.25(-2.72%)
Sep 03, 2021 9.000 9.220 9.000 9.200 21,367 +0.34(+3.84%)
Sep 02, 2021 9.160 9.160 8.860 8.860 105,029 -0.30(-3.28%)
Sep 01, 2021 9.380 9.380 9.160 9.160 38,566 -0.14(-1.51%)
Aug 31, 2021 8.920 9.320 8.920 9.300 68,684 +0.33(+3.68%)
Aug 30, 2021 8.940 8.986 8.850 8.970 9,881 +0.03(+0.34%)
Aug 27, 2021 8.750 8.940 8.710 8.940 16,006 +0.20(+2.23%)
Aug 26, 2021 8.780 8.850 8.690 8.745 158,697 -0.18(-1.96%)
Aug 25, 2021 8.913 8.930 8.900 8.920 12,302 +0.00(+0.00%)
Aug 24, 2021 8.850 8.930 8.850 8.920 7,660 +0.14(+1.59%)
Aug 23, 2021 8.700 8.790 8.550 8.780 11,867 +0.29(+3.35%)
Aug 20, 2021 8.520 8.550 8.440 8.495 8,950 -0.25(-2.80%)
Aug 19, 2021 8.815 8.815 8.735 8.740 9,525 -0.19(-2.07%)
Aug 18, 2021 8.890 8.960 8.720 8.925 11,417 +0.04(+0.39%)
Aug 17, 2021 8.950 8.995 8.850 8.890 43,983 +0.09(+1.02%)
Aug 16, 2021 8.680 9.130 8.680 8.800 46,388 +0.57(+6.93%)
Aug 13, 2021 8.200 8.230 8.190 8.230 43,952 +0.08(+0.98%)
Aug 12, 2021 7.980 8.190 7.980 8.150 6,648 +0.24(+2.97%)
Aug 11, 2021 7.800 7.930 7.800 7.915 11,403 +0.21(+2.79%)
Aug 10, 2021 7.440 7.700 7.440 7.700 14,948 +0.02(+0.26%)
Aug 09, 2021 7.790 7.790 7.680 7.680 48,834 -0.17(-2.17%)
Aug 06, 2021 7.880 7.880 7.790 7.850 3,164 +0.02(+0.26%)
Aug 05, 2021 7.998 8.030 7.830 7.830 2,125 +0.02(+0.26%)
Aug 04, 2021 7.900 7.910 7.770 7.810 5,778 -0.24(-2.92%)
Aug 03, 2021 7.780 8.070 7.780 8.045 6,857 +0.38(+5.03%)
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.