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, 2022 7.090 7.170 7.056 7.170 86,319 +0.06(+0.91%)
Oct 28, 2022 7.070 7.105 7.000 7.105 13,778 +0.01(+0.07%)
Oct 27, 2022 7.228 7.320 7.010 7.100 22,665 +0.13(+1.87%)
Oct 26, 2022 6.890 7.020 6.890 6.970 119,614 +0.23(+3.41%)
Oct 25, 2022 6.680 6.780 6.630 6.740 75,165 +0.45(+7.15%)
Oct 24, 2022 6.440 6.440 6.110 6.290 156,416 -0.44(-6.54%)
Oct 21, 2022 6.655 6.770 6.610 6.730 22,362 +0.05(+0.75%)
Oct 20, 2022 6.780 6.980 6.650 6.680 45,336 -0.11(-1.62%)
Oct 19, 2022 6.770 7.010 6.640 6.790 18,732 -0.31(-4.37%)
Oct 18, 2022 7.060 7.140 6.990 7.100 73,035 +0.03(+0.42%)
Oct 17, 2022 6.954 7.230 6.830 7.070 100,403 +0.45(+6.80%)
Oct 14, 2022 6.735 6.820 6.560 6.620 18,768 -0.20(-2.93%)
Oct 13, 2022 6.675 6.850 6.610 6.820 96,247 +0.09(+1.34%)
Oct 12, 2022 6.800 6.800 6.697 6.730 85,860 +0.09(+1.28%)
Oct 11, 2022 6.700 6.890 6.510 6.645 87,300 +0.07(+1.14%)
Oct 10, 2022 6.575 6.643 6.524 6.570 47,044 +0.07(+1.08%)
Oct 07, 2022 6.530 6.598 6.500 6.500 28,714 -0.09(-1.40%)
Oct 06, 2022 6.650 6.650 6.520 6.592 40,475 -0.29(-4.19%)
Oct 05, 2022 6.800 6.930 6.680 6.880 27,884 -0.02(-0.29%)
Oct 04, 2022 6.955 7.070 6.900 6.900 118,015 +0.20(+2.91%)
Oct 03, 2022 6.710 6.770 6.648 6.705 22,689 +0.17(+2.60%)
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%)
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.