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, 2023 4.940 5.000 4.850 4.910 28,554 -0.20(-3.91%)
Oct 30, 2023 5.250 5.340 5.050 5.110 18,432 -0.28(-5.19%)
Oct 27, 2023 5.570 5.570 5.320 5.390 18,364 +0.04(+0.75%)
Oct 26, 2023 5.325 5.350 5.211 5.350 13,559 -0.15(-2.64%)
Oct 25, 2023 5.490 5.520 5.460 5.495 11,328 -0.12(-2.22%)
Oct 24, 2023 5.530 5.620 5.510 5.620 45,985 +0.05(+0.90%)
Oct 23, 2023 5.550 5.640 5.490 5.570 7,140 +0.02(+0.36%)
Oct 20, 2023 5.600 5.610 5.528 5.550 9,407 -0.06(-1.00%)
Oct 19, 2023 5.580 5.670 5.560 5.606 243,144 -0.03(-0.60%)
Oct 18, 2023 5.630 5.714 5.630 5.640 6,532 -0.09(-1.57%)
Oct 17, 2023 5.900 5.900 5.720 5.730 60,504 -0.09(-1.55%)
Oct 16, 2023 5.740 5.820 5.720 5.820 57,719 +0.19(+3.37%)
Oct 13, 2023 5.660 5.680 5.600 5.630 53,134 -0.07(-1.23%)
Oct 12, 2023 5.790 5.800 5.700 5.700 32,087 -0.20(-3.39%)
Oct 11, 2023 5.860 5.980 5.860 5.900 24,713 +0.08(+1.46%)
Oct 10, 2023 5.780 5.869 5.740 5.815 15,613 +0.12(+2.20%)
Oct 09, 2023 5.710 5.770 5.680 5.690 8,512 -0.21(-3.56%)
Oct 06, 2023 5.810 5.900 5.780 5.900 19,978 +0.04(+0.72%)
Oct 05, 2023 5.800 5.890 5.760 5.858 336,204 +0.19(+3.32%)
Oct 04, 2023 5.680 5.760 5.670 5.670 22,831 -0.02(-0.35%)
Oct 03, 2023 5.700 5.700 5.660 5.690 20,063 -0.02(-0.42%)
Oct 02, 2023 5.870 5.870 5.701 5.714 8,365 -0.21(-3.56%)
Sep 29, 2023 6.150 6.150 5.870 5.925 7,986 +0.04(+0.59%)
Sep 28, 2023 5.850 5.890 5.830 5.890 30,248 +0.08(+1.38%)
Sep 27, 2023 5.890 5.940 5.781 5.810 43,426 -0.08(-1.36%)
Sep 26, 2023 5.970 5.990 5.890 5.890 20,840 -0.07(-1.17%)
Sep 25, 2023 6.220 6.050 5.960 5.960 7,912 -0.04(-0.67%)
Sep 22, 2023 6.090 6.090 6.000 6.000 18,670 -0.17(-2.76%)
Sep 21, 2023 6.168 6.190 6.060 6.170 17,618 -0.03(-0.48%)
Sep 20, 2023 6.280 6.350 6.200 6.200 149,186 +0.04(+0.58%)
Sep 19, 2023 6.170 6.180 6.116 6.164 36,947 -0.04(-0.58%)
Sep 18, 2023 6.290 6.290 6.200 6.200 263,835 -0.12(-1.90%)
Sep 15, 2023 6.375 6.440 6.310 6.320 14,870 -0.01(-0.16%)
Sep 14, 2023 6.375 6.410 6.320 6.330 11,973 -0.13(-1.97%)
Sep 13, 2023 6.420 6.520 6.395 6.457 32,132 +0.01(+0.10%)
Sep 12, 2023 6.350 6.490 6.350 6.451 18,626 -0.09(-1.36%)
Sep 11, 2023 6.520 6.540 6.430 6.540 29,894 +0.18(+2.83%)
Sep 08, 2023 6.410 6.455 6.360 6.360 17,079 -0.09(-1.40%)
Sep 07, 2023 6.550 6.550 6.350 6.450 18,317 +0.13(+2.09%)
Sep 06, 2023 6.303 6.370 6.240 6.318 42,160 -0.12(-1.89%)
Sep 05, 2023 6.457 6.540 6.440 6.440 9,985 -0.04(-0.62%)
Sep 01, 2023 6.640 6.640 6.480 6.480 18,883 +0.07(+1.01%)
Aug 31, 2023 6.480 6.580 6.370 6.415 13,203 -0.35(-5.24%)
Aug 30, 2023 6.750 6.849 6.690 6.770 24,874 +0.00(+0.00%)
Aug 29, 2023 6.790 6.860 6.750 6.770 20,035 +0.01(+0.15%)
Aug 28, 2023 6.780 6.850 6.760 6.760 9,752 +0.03(+0.45%)
Aug 25, 2023 6.700 6.780 6.700 6.730 5,941 +0.02(+0.33%)
Aug 24, 2023 6.735 6.735 6.660 6.708 6,578 -0.12(-1.79%)
Aug 23, 2023 6.790 6.910 6.790 6.830 14,929 +0.09(+1.34%)
Aug 22, 2023 6.775 6.840 6.740 6.740 33,278 -0.17(-2.46%)
Aug 21, 2023 6.900 6.910 6.800 6.910 11,275 +0.05(+0.73%)
Aug 18, 2023 6.815 6.880 6.770 6.860 311,550 +0.01(+0.15%)
Aug 17, 2023 6.910 7.000 6.850 6.850 19,386 -0.05(-0.72%)
Aug 16, 2023 7.000 7.040 6.900 6.900 18,243 -0.17(-2.40%)
Aug 15, 2023 7.040 7.090 6.990 7.070 27,767 -0.10(-1.46%)
Aug 14, 2023 7.220 7.240 7.120 7.175 23,669 +0.27(+3.99%)
Aug 11, 2023 6.855 6.900 6.810 6.900 4,001 +0.04(+0.58%)
Aug 10, 2023 7.020 7.020 6.860 6.860 14,904 +0.17(+2.54%)
Aug 09, 2023 6.705 6.750 6.660 6.690 13,762 +0.00(+0.00%)
Aug 08, 2023 6.690 6.740 6.660 6.690 26,269 -0.09(-1.33%)
Aug 07, 2023 6.800 6.860 6.780 6.780 12,245 -0.18(-2.59%)
Aug 04, 2023 6.900 7.000 6.895 6.960 50,163 +0.04(+0.58%)
Aug 03, 2023 6.870 6.940 6.770 6.920 69,868 -0.11(-1.56%)
Aug 02, 2023 7.110 7.110 7.010 7.030 62,867 -0.62(-8.10%)
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.