Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtn Group Ltd ADR (OP: MTNOY )

4.710 -0.119 (-2.45%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 30, 2016 9.050 9.050 9.050 0 -0.06(-0.71%)
Dec 29, 2016 9.147 9.190 9.050 9.115 49,169 +0.21(+2.30%)
Dec 28, 2016 8.930 8.950 8.880 8.910 42,212 +0.35(+4.09%)
Dec 27, 2016 8.550 8.610 8.550 8.560 21,526 +0.04(+0.41%)
Dec 23, 2016 8.525 8.525 8.525 0 +0.04(+0.41%)
Dec 22, 2016 8.550 8.585 8.480 8.490 39,370 -0.17(-1.96%)
Dec 21, 2016 8.680 8.725 8.620 8.660 54,145 -0.07(-0.80%)
Dec 20, 2016 8.690 8.780 8.660 8.730 127,142 +0.16(+1.81%)
Dec 19, 2016 8.700 8.710 8.560 8.575 47,532 +0.15(+1.84%)
Dec 16, 2016 8.450 8.450 8.380 8.420 23,345 -0.06(-0.77%)
Dec 15, 2016 8.510 8.510 8.390 8.485 41,486 -0.29(-3.25%)
Dec 14, 2016 8.980 8.990 8.740 8.770 65,698 -0.41(-4.47%)
Dec 13, 2016 9.175 9.250 9.110 9.180 45,267 +0.26(+2.91%)
Dec 12, 2016 8.760 8.940 8.760 8.920 30,897 +0.27(+3.12%)
Dec 09, 2016 8.610 8.705 8.600 8.650 23,161 +0.09(+1.05%)
Dec 08, 2016 8.450 8.600 8.450 8.560 54,422 +0.10(+1.12%)
Dec 07, 2016 8.440 8.480 8.385 8.465 74,632 +0.36(+4.38%)
Dec 06, 2016 8.122 8.140 8.090 8.110 63,328 +0.04(+0.50%)
Dec 05, 2016 8.040 8.100 8.030 8.070 63,819 +0.05(+0.69%)
Dec 02, 2016 7.930 8.050 7.880 8.015 36,906 +0.11(+1.33%)
Dec 01, 2016 8.000 8.010 7.850 7.910 96,670 -0.04(-0.57%)
Nov 30, 2016 8.084 8.084 7.950 7.955 49,704 -0.20(-2.39%)
Nov 29, 2016 8.153 8.210 8.090 8.150 63,857 -0.01(-0.18%)
Nov 28, 2016 8.290 8.290 8.140 8.165 65,609 -0.12(-1.39%)
Nov 25, 2016 8.375 8.410 8.260 8.280 31,404 +0.26(+3.24%)
Nov 23, 2016 8.020 8.020 8.020 0 -0.37(-4.35%)
Nov 22, 2016 8.340 8.400 8.230 8.385 44,767 +0.22(+2.76%)
Nov 21, 2016 8.110 8.180 8.100 8.160 58,494 +0.15(+1.87%)
Nov 18, 2016 8.020 8.090 7.976 8.010 30,715 +0.08(+1.07%)
Nov 17, 2016 8.010 8.010 7.900 7.925 44,665 +0.23(+3.06%)
Nov 16, 2016 7.710 7.780 7.670 7.690 253,571 -0.02(-0.26%)
Nov 15, 2016 7.710 7.720 7.630 7.710 49,969 +0.14(+1.85%)
Nov 14, 2016 7.670 7.850 7.570 7.570 79,358 -0.43(-5.37%)
Nov 11, 2016 7.900 8.010 7.850 8.000 58,762 -0.14(-1.78%)
Nov 10, 2016 8.440 8.440 8.130 8.145 60,086 -0.52(-6.00%)
Nov 09, 2016 8.656 8.680 8.510 8.665 47,704 -0.35(-3.88%)
Nov 08, 2016 8.760 9.030 8.760 9.015 68,765 +0.38(+4.34%)
Nov 07, 2016 8.390 8.640 8.390 8.640 82,180 +0.45(+5.49%)
Nov 04, 2016 8.250 8.400 8.190 8.190 47,137 -0.04(-0.49%)
Nov 03, 2016 8.365 8.380 8.220 8.230 41,030 -0.17(-2.02%)
Nov 02, 2016 8.540 8.570 8.370 8.400 63,745 +0.04(+0.48%)
Nov 01, 2016 8.470 8.510 8.320 8.360 41,005 -0.26(-3.02%)
Oct 31, 2016 8.460 8.620 8.450 8.620 85,145 +0.57(+7.08%)
Oct 28, 2016 8.100 8.185 8.030 8.050 32,335 -0.13(-1.59%)
Oct 27, 2016 8.270 8.270 8.150 8.180 101,275 +0.00(+0.00%)
Oct 26, 2016 8.190 8.235 8.150 8.180 54,159 -0.11(-1.33%)
Oct 25, 2016 8.280 8.300 7.800 8.290 266,668 +0.54(+6.97%)
Oct 24, 2016 7.960 7.960 7.700 7.750 2,607,441 +0.25(+3.26%)
Oct 21, 2016 7.660 7.660 7.460 7.505 1,649,570 -0.15(-1.90%)
Oct 20, 2016 7.700 7.760 7.650 7.650 3,134,975 -0.26(-3.29%)
Oct 19, 2016 7.960 7.970 7.860 7.910 621,952 +0.10(+1.28%)
Oct 18, 2016 7.850 7.910 7.810 7.810 44,733 +0.02(+0.26%)
Oct 17, 2016 7.760 7.820 7.760 7.790 73,952 +0.04(+0.58%)
Oct 14, 2016 7.820 7.870 7.730 7.745 75,412 -0.00(-0.06%)
Oct 13, 2016 7.810 7.810 7.660 7.750 49,277 -0.22(-2.76%)
Oct 12, 2016 7.860 8.080 7.860 7.970 24,094 +0.03(+0.38%)
Oct 11, 2016 7.980 8.020 7.850 7.940 54,852 -0.25(-3.11%)
Oct 10, 2016 8.200 8.260 8.180 8.195 29,710 -0.03(-0.30%)
Oct 07, 2016 8.290 8.320 8.180 8.220 17,439 -0.05(-0.66%)
Oct 06, 2016 8.350 8.360 8.200 8.275 33,380 -0.25(-2.99%)
Oct 05, 2016 8.460 8.600 8.460 8.530 28,225 +0.18(+2.16%)
Oct 04, 2016 8.520 8.580 8.350 8.350 44,598 -0.10(-1.18%)
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.