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 (%)
Dec 31, 2004 7.651 7.651 7.651 7.651 6,000 +0.12(+1.56%)
Dec 30, 2004 7.534 7.534 7.534 7.534 22,000 +0.00(+0.00%)
Dec 29, 2004 7.534 7.534 7.534 7.534 22,000 -0.11(-1.39%)
Dec 28, 2004 7.640 7.714 7.640 7.640 20,300 +0.39(+5.38%)
Dec 27, 2004 7.250 7.250 7.250 7.250 1,000 -0.15(-2.03%)
Dec 23, 2004 7.400 7.400 7.400 7.400 3,358 +0.00(+0.00%)
Dec 22, 2004 7.400 7.400 7.400 7.400 3,358 +0.90(+13.85%)
Dec 21, 2004 6.500 6.500 6.500 6.500 4,716 +0.00(+0.00%)
Dec 20, 2004 6.500 6.500 6.500 6.500 4,716 +0.00(+0.00%)
Dec 17, 2004 6.500 6.500 6.500 6.500 150 +0.00(+0.00%)
Dec 16, 2004 6.500 6.500 6.500 6.500 150 +0.00(+0.00%)
Dec 15, 2004 6.500 6.500 6.500 6.500 150 +0.00(+0.00%)
Dec 14, 2004 6.500 6.500 6.500 6.500 150 +0.00(+0.00%)
Dec 13, 2004 6.500 6.500 6.500 6.500 150 +0.00(+0.00%)
Dec 10, 2004 6.500 6.500 6.500 6.500 150 +0.00(+0.00%)
Dec 09, 2004 6.500 6.500 6.500 6.500 150 +0.00(+0.00%)
Dec 08, 2004 6.500 6.500 6.500 6.500 150 -0.52(-7.44%)
Dec 07, 2004 7.023 7.023 7.023 7.023 63,140 +0.00(+0.00%)
Dec 06, 2004 7.023 7.023 7.023 7.023 63,140 +0.00(+0.00%)
Dec 03, 2004 7.023 7.023 7.023 7.023 63,140 -0.13(-1.78%)
Dec 02, 2004 7.150 7.250 7.150 7.150 3,800 +0.00(+0.00%)
Dec 01, 2004 7.150 7.250 7.150 7.150 3,800 +0.00(+0.00%)
Nov 30, 2004 7.150 7.250 7.150 7.150 3,800 +0.52(+7.84%)
Nov 29, 2004 6.630 6.630 6.630 6.630 800 +0.00(+0.00%)
Nov 26, 2004 6.630 6.630 6.630 6.630 800 +0.63(+10.50%)
Nov 24, 2004 6.000 6.000 6.000 6.000 4,700 +0.00(+0.00%)
Nov 23, 2004 6.000 6.000 6.000 6.000 4,700 +0.65(+12.15%)
Nov 22, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 19, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 18, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 17, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 16, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 15, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 12, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 11, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 10, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 09, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 08, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 05, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 04, 2004 5.350 5.350 5.300 5.350 400 +0.00(+0.00%)
Nov 03, 2004 5.350 5.350 5.300 5.350 400 -0.10(-1.83%)
Nov 02, 2004 5.450 5.450 5.350 5.450 2,560 +0.00(+0.00%)
Nov 01, 2004 5.450 5.450 5.350 5.450 2,560 +0.00(+0.00%)
Oct 29, 2004 5.450 5.450 5.350 5.450 2,560 +0.00(+0.00%)
Oct 28, 2004 5.450 5.450 5.350 5.450 2,560 +0.15(+2.83%)
Oct 27, 2004 5.300 5.300 5.300 5.300 1,799 +0.30(+6.00%)
Oct 26, 2004 5.000 5.000 5.000 5.000 5,000 +0.00(+0.00%)
Oct 25, 2004 5.000 5.000 5.000 5.000 5,000 -0.05(-0.99%)
Oct 22, 2004 5.050 5.050 5.050 5.050 5,000 -0.35(-6.48%)
Oct 21, 2004 5.400 5.450 5.300 5.400 4,936 +0.00(+0.00%)
Oct 20, 2004 5.400 5.450 5.300 5.400 4,936 +0.55(+11.34%)
Oct 19, 2004 4.850 4.850 4.600 4.850 1,800 +0.00(+0.00%)
Oct 18, 2004 4.850 4.850 4.600 4.850 1,800 +0.00(+0.00%)
Oct 15, 2004 4.850 4.850 4.600 4.850 1,800 +0.00(+0.00%)
Oct 14, 2004 4.850 4.850 4.600 4.850 1,800 +0.00(+0.00%)
Oct 13, 2004 4.850 4.850 4.600 4.850 1,800 +0.00(+0.00%)
Oct 12, 2004 4.850 4.850 4.600 4.850 1,800 +0.00(+0.00%)
Oct 11, 2004 4.850 4.850 4.600 4.850 1,800 +0.00(+0.00%)
Oct 08, 2004 4.850 4.850 4.600 4.850 1,800 +0.00(+0.00%)
Oct 07, 2004 4.850 4.850 4.600 4.850 1,800 +0.65(+15.48%)
Oct 06, 2004 4.200 4.200 4.150 4.200 23,000 +0.00(+0.00%)
Oct 05, 2004 4.200 4.200 4.150 4.200 23,000 +0.00(+0.00%)
Oct 04, 2004 4.200 4.200 4.150 4.200 23,000 +0.00(+0.00%)
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.