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 30, 2020 4.330 4.350 4.200 4.220 22,071 -0.29(-6.53%)
Nov 27, 2020 4.600 4.600 4.480 4.515 60,900 -0.19(-3.94%)
Nov 25, 2020 4.610 4.710 4.610 4.700 46,800 +0.30(+6.82%)
Nov 24, 2020 4.380 4.540 4.380 4.400 9,427 +0.06(+1.38%)
Nov 23, 2020 4.459 4.459 4.290 4.340 31,385 +0.06(+1.40%)
Nov 20, 2020 4.230 4.320 4.230 4.280 8,300 +0.09(+2.10%)
Nov 19, 2020 4.120 4.300 4.120 4.192 7,145 -0.10(-2.28%)
Nov 18, 2020 4.250 4.460 4.250 4.290 38,204 +0.03(+0.70%)
Nov 17, 2020 4.250 4.300 4.250 4.260 44,283 -0.16(-3.62%)
Nov 16, 2020 4.400 4.430 4.350 4.420 16,361 -0.05(-1.12%)
Nov 13, 2020 4.405 4.470 4.405 4.470 7,200 +0.12(+2.76%)
Nov 12, 2020 4.340 4.420 4.340 4.350 28,047 -0.10(-2.14%)
Nov 11, 2020 4.400 4.460 4.400 4.445 25,553 +0.12(+2.66%)
Nov 10, 2020 4.410 4.410 4.290 4.330 43,091 +0.05(+1.29%)
Nov 09, 2020 4.338 4.340 4.230 4.275 71,462 +0.36(+9.06%)
Nov 06, 2020 3.870 3.920 3.870 3.920 10,700 +0.00(+0.00%)
Nov 05, 2020 3.850 3.920 3.841 3.920 7,564 +0.09(+2.35%)
Nov 04, 2020 3.780 3.840 3.780 3.830 5,390 +0.05(+1.32%)
Nov 03, 2020 3.750 3.820 3.750 3.780 16,403 +0.19(+5.29%)
Nov 02, 2020 3.590 3.600 3.460 3.590 41,493 +0.06(+1.70%)
Oct 30, 2020 3.660 3.660 3.490 3.530 39,900 +0.18(+5.37%)
Oct 29, 2020 3.330 3.430 3.290 3.350 15,607 +0.04(+1.21%)
Oct 28, 2020 3.390 3.420 3.270 3.310 70,065 -0.22(-6.23%)
Oct 27, 2020 3.540 3.660 3.510 3.530 32,853 +0.02(+0.57%)
Oct 26, 2020 3.540 3.590 3.493 3.510 9,056 -0.06(-1.68%)
Oct 23, 2020 3.460 3.600 3.460 3.570 38,000 +0.13(+3.93%)
Oct 22, 2020 3.361 3.460 3.360 3.435 32,165 +0.03(+0.98%)
Oct 21, 2020 3.400 3.460 3.370 3.401 67,112 -0.02(-0.60%)
Oct 20, 2020 3.270 3.422 3.270 3.422 11,713 +0.09(+2.61%)
Oct 19, 2020 3.350 3.420 3.300 3.335 4,336 -0.02(-0.45%)
Oct 16, 2020 3.420 3.430 3.350 3.350 58,300 -0.03(-0.89%)
Oct 15, 2020 3.340 3.452 3.340 3.380 46,201 +0.09(+2.74%)
Oct 14, 2020 3.261 3.340 3.261 3.290 9,917 +0.04(+1.23%)
Oct 13, 2020 3.350 3.350 3.200 3.250 11,921 -0.12(-3.56%)
Oct 12, 2020 3.350 3.370 3.280 3.370 7,380 +0.06(+1.81%)
Oct 09, 2020 3.310 3.340 3.300 3.310 5,900 +0.03(+0.91%)
Oct 08, 2020 3.310 3.350 3.280 3.280 19,872 +0.00(+0.00%)
Oct 07, 2020 3.270 3.310 3.240 3.280 8,933 +0.01(+0.31%)
Oct 06, 2020 3.420 3.420 3.270 3.270 23,861 -0.10(-2.97%)
Oct 05, 2020 3.420 3.420 3.240 3.370 5,737 +0.04(+1.20%)
Oct 02, 2020 3.340 3.380 3.250 3.330 6,100 +0.01(+0.19%)
Oct 01, 2020 3.370 3.370 3.250 3.324 6,454 -0.10(-2.82%)
Sep 30, 2020 3.409 3.420 3.330 3.420 32,043 +0.03(+0.88%)
Sep 29, 2020 3.375 3.390 3.360 3.390 8,208 +0.12(+3.65%)
Sep 28, 2020 3.220 3.340 3.220 3.271 9,635 +0.15(+4.81%)
Sep 25, 2020 3.280 3.280 3.090 3.121 98,900 -0.28(-8.22%)
Sep 24, 2020 3.290 3.400 3.290 3.400 7,898 +0.02(+0.59%)
Sep 23, 2020 3.450 3.450 3.310 3.380 64,494 +0.04(+1.20%)
Sep 22, 2020 3.280 3.340 3.260 3.340 11,925 +0.03(+0.91%)
Sep 21, 2020 3.330 3.360 3.230 3.310 30,476 -0.29(-8.06%)
Sep 18, 2020 3.600 3.600 3.500 3.600 157,300 +0.02(+0.54%)
Sep 17, 2020 3.600 3.630 3.580 3.580 4,783 -0.02(-0.54%)
Sep 16, 2020 3.590 3.650 3.510 3.600 7,013 +0.09(+2.56%)
Sep 15, 2020 3.460 3.513 3.460 3.510 5,052 +0.06(+1.74%)
Sep 14, 2020 3.510 3.510 3.435 3.450 17,164 +0.00(+0.00%)
Sep 11, 2020 3.640 3.640 3.410 3.450 17,900 -0.21(-5.74%)
Sep 10, 2020 3.610 3.660 3.541 3.660 6,719 +0.02(+0.49%)
Sep 09, 2020 3.610 3.642 3.610 3.642 22,572 +0.11(+3.17%)
Sep 08, 2020 3.520 3.650 3.510 3.530 9,376 +0.01(+0.28%)
Sep 04, 2020 3.510 3.550 3.440 3.520 32,300 +0.05(+1.44%)
Sep 03, 2020 3.580 3.590 3.460 3.470 52,128 -0.09(-2.51%)
Sep 02, 2020 3.540 3.570 3.520 3.559 8,829 -0.16(-4.30%)
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.