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 (%)
Nov 29, 2019 6.260 6.270 6.250 6.250 7,200 -0.01(-0.20%)
Nov 27, 2019 6.290 6.300 6.262 6.262 8,200 +0.12(+1.99%)
Nov 26, 2019 6.160 6.170 6.125 6.140 18,304 -0.16(-2.46%)
Nov 25, 2019 6.420 6.420 6.280 6.295 5,701 -0.08(-1.18%)
Nov 22, 2019 6.355 6.380 6.316 6.370 10,800 -0.03(-0.47%)
Nov 21, 2019 6.370 6.400 6.350 6.400 8,994 -0.02(-0.31%)
Nov 20, 2019 6.453 6.456 6.420 6.420 3,289 +0.00(+0.00%)
Nov 19, 2019 6.465 6.465 6.420 6.420 3,924 +0.02(+0.31%)
Nov 18, 2019 6.470 6.475 6.390 6.400 9,969 -0.07(-1.08%)
Nov 15, 2019 6.530 6.530 6.470 6.470 3,000 -0.13(-1.97%)
Nov 14, 2019 6.550 6.620 6.550 6.600 17,703 -0.03(-0.49%)
Nov 13, 2019 6.580 6.680 6.580 6.633 12,864 +0.09(+1.41%)
Nov 12, 2019 6.580 6.610 6.520 6.540 3,852 +0.01(+0.23%)
Nov 11, 2019 6.460 6.525 6.460 6.525 3,871 +0.07(+1.01%)
Nov 08, 2019 6.550 6.550 6.460 6.460 1,300 -0.11(-1.67%)
Nov 07, 2019 6.570 6.580 6.555 6.570 5,426 +0.09(+1.39%)
Nov 06, 2019 6.480 6.510 6.470 6.480 2,922 +0.05(+0.78%)
Nov 05, 2019 6.450 6.470 6.430 6.430 5,987 +0.12(+1.90%)
Nov 04, 2019 6.355 6.370 6.290 6.310 5,349 +0.04(+0.72%)
Nov 01, 2019 6.210 6.282 6.210 6.265 3,800 +0.12(+2.04%)
Oct 31, 2019 6.145 6.164 6.110 6.140 5,558 -0.08(-1.21%)
Oct 30, 2019 6.350 6.350 6.160 6.215 3,127 -0.23(-3.49%)
Oct 29, 2019 6.390 6.440 6.390 6.440 5,581 -0.06(-0.92%)
Oct 28, 2019 6.455 6.500 6.420 6.500 1,592 +0.06(+0.98%)
Oct 25, 2019 6.390 6.440 6.390 6.437 2,500 -0.02(-0.36%)
Oct 24, 2019 6.490 6.495 6.440 6.460 16,033 -0.06(-0.92%)
Oct 23, 2019 6.415 6.520 6.415 6.520 2,931 +0.04(+0.69%)
Oct 22, 2019 6.560 6.560 6.440 6.475 11,322 +0.06(+1.01%)
Oct 21, 2019 6.330 6.410 6.320 6.410 11,414 +0.13(+2.04%)
Oct 18, 2019 6.250 6.305 6.250 6.282 5,500 +0.09(+1.49%)
Oct 17, 2019 6.220 6.247 6.190 6.190 6,392 -0.04(-0.64%)
Oct 16, 2019 6.230 6.250 6.215 6.230 13,873 +0.02(+0.32%)
Oct 15, 2019 6.180 6.240 6.180 6.210 11,947 -0.07(-1.11%)
Oct 14, 2019 6.280 6.280 6.280 6.280 845 -0.01(-0.16%)
Oct 11, 2019 6.290 6.350 6.290 6.290 3,900 +0.09(+1.45%)
Oct 10, 2019 6.205 6.225 6.200 6.200 1,528 -0.02(-0.32%)
Oct 09, 2019 6.130 6.220 6.130 6.220 5,991 +0.09(+1.49%)
Oct 08, 2019 6.130 6.130 6.100 6.128 3,008 -0.08(-1.31%)
Oct 07, 2019 6.240 6.275 6.210 6.210 8,220 -0.13(-2.13%)
Oct 04, 2019 6.280 6.360 6.260 6.345 8,900 +0.33(+5.57%)
Oct 03, 2019 6.030 6.090 6.000 6.010 19,033 +0.03(+0.50%)
Oct 02, 2019 6.020 6.020 5.980 5.980 15,458 -0.13(-2.13%)
Oct 01, 2019 6.107 6.164 6.090 6.110 3,857 -0.16(-2.55%)
Sep 30, 2019 6.300 6.310 6.250 6.270 6,233 -0.12(-1.88%)
Sep 27, 2019 6.480 6.480 6.370 6.390 5,600 -0.11(-1.75%)
Sep 26, 2019 6.530 6.540 6.480 6.504 4,946 -0.03(-0.40%)
Sep 25, 2019 6.500 6.530 6.465 6.530 42,616 -0.07(-1.06%)
Sep 24, 2019 6.580 6.725 6.580 6.600 2,517 -0.10(-1.49%)
Sep 23, 2019 6.785 6.785 6.640 6.700 4,959 -0.09(-1.40%)
Sep 20, 2019 6.855 6.855 6.780 6.795 2,500 -0.05(-0.80%)
Sep 19, 2019 6.910 6.948 6.840 6.850 2,759 -0.17(-2.42%)
Sep 18, 2019 6.870 7.020 6.870 7.020 9,566 +0.09(+1.37%)
Sep 17, 2019 7.090 7.090 6.890 6.925 6,971 -0.20(-2.74%)
Sep 16, 2019 7.110 7.180 7.080 7.120 16,275 +0.18(+2.59%)
Sep 13, 2019 6.950 7.010 6.940 6.940 20,300 +0.19(+2.81%)
Sep 12, 2019 6.790 6.820 6.730 6.750 5,415 -0.02(-0.30%)
Sep 11, 2019 6.780 6.790 6.710 6.770 4,562 -0.07(-0.95%)
Sep 10, 2019 6.870 6.900 6.790 6.835 19,662 +0.05(+0.74%)
Sep 09, 2019 6.800 6.810 6.760 6.785 1,948 -0.18(-2.65%)
Sep 06, 2019 7.010 7.076 6.970 6.970 11,000 +0.14(+2.12%)
Sep 05, 2019 6.820 6.835 6.820 6.825 5,938 +0.11(+1.65%)
Sep 04, 2019 6.700 6.750 6.690 6.714 6,294 -0.01(-0.16%)
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.