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, 2015 8.470 8.470 8.470 0 -0.31(-3.59%)
Dec 30, 2015 8.950 8.950 8.760 8.785 110,474 -0.35(-3.78%)
Dec 29, 2015 9.190 9.250 9.090 9.130 173,667 -0.14(-1.51%)
Dec 28, 2015 9.090 9.350 9.090 9.270 162,751 +0.25(+2.77%)
Dec 24, 2015 9.020 9.020 9.020 0 -0.31(-3.32%)
Dec 23, 2015 9.160 9.340 9.160 9.330 203,171 +0.06(+0.65%)
Dec 22, 2015 9.170 9.270 9.160 9.270 223,458 +0.36(+4.04%)
Dec 21, 2015 8.860 8.910 8.780 8.910 279,014 +0.24(+2.77%)
Dec 18, 2015 8.820 8.980 8.650 8.670 283,491 -0.23(-2.58%)
Dec 17, 2015 8.990 9.080 8.900 8.900 382,047 +0.21(+2.48%)
Dec 16, 2015 8.590 8.750 8.440 8.685 226,269 +0.11(+1.22%)
Dec 15, 2015 8.597 8.760 8.560 8.580 325,298 +0.22(+2.63%)
Dec 14, 2015 8.400 8.490 8.140 8.360 366,553 +0.49(+6.29%)
Dec 11, 2015 7.845 7.910 7.750 7.865 421,203 -0.66(-7.77%)
Dec 10, 2015 8.800 8.870 8.510 8.528 119,792 -0.35(-3.96%)
Dec 09, 2015 9.395 9.410 8.874 8.880 141,975 -0.31(-3.37%)
Dec 08, 2015 9.270 9.270 9.150 9.190 170,866 -0.12(-1.29%)
Dec 07, 2015 9.395 9.410 9.240 9.310 259,146 -0.09(-0.96%)
Dec 04, 2015 9.190 9.460 9.190 9.400 185,150 -0.20(-2.08%)
Dec 03, 2015 9.720 9.780 9.590 9.600 148,670 -0.42(-4.19%)
Dec 02, 2015 10.11 10.16 9.990 10.02 135,232 +0.03(+0.30%)
Dec 01, 2015 9.980 10.03 9.910 9.990 176,600 +0.10(+1.01%)
Nov 30, 2015 10.03 10.15 9.850 9.890 150,276 -0.05(-0.50%)
Nov 27, 2015 10.00 10.16 9.940 9.940 59,202 -0.01(-0.10%)
Nov 25, 2015 9.950 9.950 9.950 0 -0.31(-3.02%)
Nov 24, 2015 10.26 10.30 10.19 10.26 243,815 +0.34(+3.43%)
Nov 23, 2015 9.910 9.920 247,395 -0.08(-0.80%)
Nov 20, 2015 10.12 10.12 9.970 10.00 156,353 -0.13(-1.28%)
Nov 19, 2015 10.19 10.23 10.10 10.13 175,768 +0.45(+4.65%)
Nov 18, 2015 9.630 9.800 9.570 9.680 129,162 -0.17(-1.73%)
Nov 17, 2015 9.995 10.08 9.850 9.850 155,259 -0.23(-2.28%)
Nov 16, 2015 9.950 10.08 9.950 10.08 174,394 +0.15(+1.51%)
Nov 13, 2015 10.12 10.18 9.930 9.930 145,136 -0.24(-2.36%)
Nov 12, 2015 10.39 10.39 10.17 10.17 138,039 -0.42(-3.97%)
Nov 11, 2015 10.62 10.70 10.58 10.59 97,950 -0.11(-1.03%)
Nov 10, 2015 10.66 10.94 10.58 10.70 140,900 -0.44(-3.95%)
Nov 09, 2015 11.08 11.20 11.02 11.14 258,030 -0.06(-0.54%)
Nov 06, 2015 11.12 11.21 11.06 11.20 168,843 -0.33(-2.86%)
Nov 05, 2015 11.51 11.64 11.47 11.53 144,267 -0.06(-0.52%)
Nov 04, 2015 11.84 11.84 11.57 11.59 127,590 +0.19(+1.67%)
Nov 03, 2015 10.96 11.43 10.83 11.40 88,432 +0.55(+5.07%)
Nov 02, 2015 10.90 10.90 10.76 10.85 102,748 -0.56(-4.91%)
Oct 30, 2015 11.30 11.53 11.30 11.41 78,479 +0.23(+2.06%)
Oct 29, 2015 11.16 11.36 11.11 11.18 125,971 -0.25(-2.19%)
Oct 28, 2015 11.60 11.64 11.36 11.43 112,191 -0.24(-2.06%)
Oct 27, 2015 11.59 11.73 11.58 11.67 120,411 -0.55(-4.50%)
Oct 26, 2015 12.46 12.72 11.92 12.22 132,660 -1.77(-12.65%)
Oct 23, 2015 13.96 14.14 13.96 13.99 95,071 -0.05(-0.36%)
Oct 22, 2015 13.77 14.10 13.77 14.04 87,085 +0.51(+3.77%)
Oct 21, 2015 13.66 13.67 13.48 13.53 77,010 -0.32(-2.31%)
Oct 20, 2015 13.61 13.88 13.61 13.85 39,457 -0.20(-1.42%)
Oct 19, 2015 14.08 14.10 13.93 14.05 97,707 -0.38(-2.63%)
Oct 16, 2015 14.26 14.48 14.26 14.43 130,268 +0.37(+2.63%)
Oct 15, 2015 13.82 14.14 13.82 14.06 97,624 +0.20(+1.41%)
Oct 14, 2015 13.77 13.93 13.68 13.87 62,846 +0.22(+1.65%)
Oct 13, 2015 13.58 13.77 13.58 13.64 57,080 -0.42(-2.99%)
Oct 12, 2015 13.98 14.10 13.90 14.06 141,279 -0.22(-1.54%)
Oct 09, 2015 14.17 14.36 14.08 14.28 104,891 +0.20(+1.42%)
Oct 08, 2015 13.74 14.16 13.70 14.08 49,971 +0.16(+1.15%)
Oct 07, 2015 13.67 13.99 13.67 13.92 152,677 +0.49(+3.65%)
Oct 06, 2015 13.24 13.44 13.24 13.43 65,642 -0.22(-1.61%)
Oct 05, 2015 13.64 13.66 13.43 13.65 148,252 +0.54(+4.12%)
Oct 02, 2015 12.65 13.14 12.57 13.11 95,351 +0.02(+0.15%)
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.