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 29, 2006 12.00 12.40 12.00 12.00 7,222 -0.35(-2.83%)
Dec 28, 2006 12.35 12.35 12.25 12.35 839 -0.15(-1.20%)
Dec 27, 2006 12.50 12.50 12.50 12.50 1,500 +0.25(+2.04%)
Dec 26, 2006 12.25 12.40 11.95 12.25 8,370 -0.25(-2.00%)
Dec 22, 2006 12.50 12.50 12.50 12.50 400 +0.65(+5.49%)
Dec 21, 2006 11.85 11.85 11.85 11.85 3,300 +0.25(+2.16%)
Dec 20, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Dec 19, 2006 11.60 11.70 11.60 11.60 4,290 -0.45(-3.73%)
Dec 18, 2006 12.05 12.10 11.60 12.05 2,105 +0.45(+3.88%)
Dec 15, 2006 11.60 11.60 11.25 11.60 5,400 +0.30(+2.65%)
Dec 14, 2006 11.30 11.45 11.00 11.30 8,147 +0.05(+0.44%)
Dec 13, 2006 11.25 11.25 11.15 11.25 1,100 +0.10(+0.90%)
Dec 12, 2006 11.15 11.20 10.47 11.15 9,991 +0.15(+1.36%)
Dec 11, 2006 11.00 11.00 10.95 11.00 600 +0.20(+1.85%)
Dec 08, 2006 10.80 10.95 10.80 10.80 933 +0.30(+2.86%)
Dec 07, 2006 10.50 11.10 10.50 10.50 7,118 -0.45(-4.11%)
Dec 06, 2006 10.95 10.95 10.85 10.95 24,035 +0.45(+4.29%)
Dec 05, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 04, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 01, 2006 10.50 10.50 10.50 10.50 300 +0.20(+1.94%)
Nov 30, 2006 10.30 10.30 10.30 10.30 800 -0.06(-0.58%)
Nov 29, 2006 10.36 10.36 10.05 10.36 5,984 +0.11(+1.07%)
Nov 28, 2006 10.25 10.25 10.25 10.25 202 -0.20(-1.91%)
Nov 27, 2006 10.45 10.45 10.45 10.45 450 +0.00(+0.00%)
Nov 24, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 22, 2006 10.45 10.50 10.00 10.45 2,100 +0.45(+4.50%)
Nov 21, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 20, 2006 10.00 10.00 10.00 10.00 384 +0.20(+2.04%)
Nov 17, 2006 9.800 9.800 9.800 9.800 2,500 -0.25(-2.49%)
Nov 16, 2006 10.05 10.20 10.05 10.05 757 -0.05(-0.50%)
Nov 15, 2006 10.10 10.50 10.10 10.10 329 -0.10(-0.98%)
Nov 14, 2006 10.20 10.40 10.20 10.20 15,149 +0.02(+0.20%)
Nov 13, 2006 10.18 10.25 10.18 10.18 7,600 +0.33(+3.35%)
Nov 10, 2006 9.850 9.950 9.850 9.850 337 -0.10(-1.01%)
Nov 09, 2006 9.950 9.950 9.850 9.950 2,200 +0.10(+1.02%)
Nov 08, 2006 9.850 9.850 9.700 9.850 8,530 -0.05(-0.51%)
Nov 07, 2006 9.900 9.900 9.500 9.900 5,614 +0.15(+1.54%)
Nov 06, 2006 9.750 9.800 9.700 9.750 1,800 +0.00(+0.00%)
Nov 03, 2006 9.750 9.750 9.750 9.750 491 +0.70(+7.73%)
Nov 02, 2006 9.050 9.050 9.050 9.050 987 -0.45(-4.74%)
Nov 01, 2006 9.500 9.500 9.500 9.500 106 +0.25(+2.70%)
Oct 31, 2006 9.250 9.250 9.200 9.250 2,356 +0.25(+2.78%)
Oct 30, 2006 9.000 9.000 9.000 9.000 476 +0.20(+2.27%)
Oct 27, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Oct 26, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Oct 25, 2006 8.800 8.800 8.800 8.800 944 -0.05(-0.56%)
Oct 24, 2006 8.850 8.850 8.850 8.850 600 +0.00(+0.00%)
Oct 23, 2006 8.500 8.850 8.850 8.850 1,040 +0.35(+4.12%)
Oct 20, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 19, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 18, 2006 8.500 8.500 8.500 8.500 124 +0.00(+0.00%)
Oct 17, 2006 8.500 8.500 8.500 8.500 1,500 -0.30(-3.41%)
Oct 16, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Oct 13, 2006 8.800 8.800 8.800 8.800 1,213 -0.15(-1.68%)
Oct 12, 2006 8.950 8.950 8.950 8.950 469 +0.40(+4.68%)
Oct 11, 2006 8.550 8.650 8.250 8.550 801 -0.10(-1.16%)
Oct 10, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Oct 09, 2006 8.650 8.650 8.650 8.650 294 +0.30(+3.59%)
Oct 06, 2006 8.350 8.350 8.350 8.350 166 +0.10(+1.21%)
Oct 05, 2006 8.250 8.250 8.250 8.250 169 +0.25(+3.12%)
Oct 04, 2006 8.000 8.000 8.000 8.000 600 -0.20(-2.44%)
Oct 03, 2006 8.200 8.200 8.200 8.200 0 +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.