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

Mtn Group Ltd ADR (OP: MTNOY )

4.829 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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, 2018 6.010 6.140 6.010 6.100 28,900 +0.08(+1.33%)
Dec 28, 2018 6.020 6.110 6.000 6.020 29,200 -0.10(-1.63%)
Dec 27, 2018 6.045 6.120 5.970 6.120 48,028 +0.16(+2.68%)
Dec 26, 2018 5.820 6.140 5.820 5.960 70,953 +0.20(+3.47%)
Dec 24, 2018 5.630 6.150 5.630 5.760 32,800 +0.14(+2.49%)
Dec 21, 2018 5.771 5.849 5.620 5.620 7,200 -0.24(-4.10%)
Dec 20, 2018 5.920 5.920 5.760 5.860 14,061 +0.04(+0.77%)
Dec 19, 2018 5.990 6.070 5.710 5.815 16,367 -0.00(-0.09%)
Dec 18, 2018 5.830 5.870 5.780 5.820 34,544 -0.02(-0.43%)
Dec 17, 2018 5.860 5.890 5.830 5.845 28,416 -0.02(-0.26%)
Dec 14, 2018 5.930 5.930 5.840 5.860 45,200 -0.08(-1.35%)
Dec 13, 2018 5.965 6.000 5.900 5.940 35,334 -0.08(-1.26%)
Dec 12, 2018 6.049 6.120 6.000 6.016 64,451 +0.29(+4.98%)
Dec 11, 2018 5.740 5.830 5.670 5.730 37,514 -0.07(-1.21%)
Dec 10, 2018 5.880 5.880 5.720 5.800 32,184 -0.12(-2.03%)
Dec 07, 2018 6.170 6.170 5.890 5.920 29,900 -0.22(-3.58%)
Dec 06, 2018 6.030 6.140 5.980 6.140 26,818 +0.03(+0.57%)
Dec 04, 2018 6.250 6.285 6.080 6.105 34,200 -0.20(-3.17%)
Dec 03, 2018 6.380 6.380 6.250 6.305 13,709 +0.02(+0.40%)
Nov 30, 2018 6.420 6.420 6.220 6.280 11,900 -0.20(-3.09%)
Nov 29, 2018 6.510 6.550 6.460 6.480 90,081 +0.09(+1.41%)
Nov 28, 2018 6.270 6.450 6.230 6.390 115,377 +0.09(+1.47%)
Nov 27, 2018 6.314 6.314 6.230 6.298 63,604 -0.04(-0.67%)
Nov 26, 2018 6.550 6.550 6.340 6.340 25,057 +0.00(+0.00%)
Nov 23, 2018 6.270 6.430 6.270 6.340 13,400 +0.25(+4.11%)
Nov 21, 2018 6.090 6.090 6.090 0 +0.11(+1.84%)
Nov 20, 2018 5.950 6.010 5.910 5.980 25,273 +0.02(+0.34%)
Nov 19, 2018 6.050 6.088 5.960 5.960 27,529 -0.04(-0.67%)
Nov 16, 2018 5.850 6.040 5.850 6.000 17,700 +0.19(+3.27%)
Nov 15, 2018 5.747 5.910 5.700 5.810 21,589 +0.17(+3.01%)
Nov 14, 2018 5.660 5.660 5.540 5.640 22,589 +0.11(+1.99%)
Nov 13, 2018 5.700 5.700 5.520 5.530 21,125 -0.01(-0.27%)
Nov 12, 2018 5.500 5.600 5.490 5.545 33,800 -0.36(-6.02%)
Nov 09, 2018 5.883 5.910 5.810 5.900 31,900 -0.53(-8.24%)
Nov 08, 2018 6.200 6.700 6.090 6.430 27,684 +0.01(+0.16%)
Nov 07, 2018 6.340 6.425 6.338 6.420 14,524 +0.17(+2.72%)
Nov 06, 2018 6.200 6.250 6.100 6.250 12,676 -0.04(-0.64%)
Nov 05, 2018 6.160 6.300 6.150 6.290 134,964 +0.29(+4.83%)
Nov 02, 2018 5.978 6.020 5.920 6.000 44,300 +0.05(+0.84%)
Nov 01, 2018 5.770 6.030 5.770 5.950 17,655 +0.18(+3.12%)
Oct 31, 2018 5.650 5.770 5.630 5.770 10,446 -0.17(-2.78%)
Oct 30, 2018 5.950 5.950 5.830 5.935 15,431 +0.15(+2.68%)
Oct 29, 2018 5.960 5.960 5.720 5.780 35,064 -0.02(-0.34%)
Oct 26, 2018 5.700 5.870 5.700 5.800 18,300 +0.04(+0.61%)
Oct 25, 2018 5.635 5.810 5.630 5.765 10,512 +0.12(+2.17%)
Oct 24, 2018 5.810 5.810 5.610 5.643 13,896 -0.28(-4.69%)
Oct 23, 2018 5.780 5.980 5.780 5.920 29,321 -0.08(-1.33%)
Oct 22, 2018 5.883 6.010 5.870 6.000 18,367 +0.17(+2.95%)
Oct 19, 2018 5.880 5.890 5.820 5.828 11,600 -0.05(-0.80%)
Oct 18, 2018 5.930 6.010 5.720 5.875 25,388 -0.09(-1.59%)
Oct 17, 2018 6.040 6.040 5.930 5.970 37,317 -0.08(-1.32%)
Oct 16, 2018 5.920 6.080 5.920 6.050 28,557 +0.30(+5.22%)
Oct 15, 2018 5.760 5.780 5.720 5.750 10,806 -0.04(-0.69%)
Oct 12, 2018 5.820 5.890 5.710 5.790 25,400 +0.15(+2.66%)
Oct 11, 2018 5.840 5.840 5.610 5.640 22,746 -0.07(-1.23%)
Oct 10, 2018 5.840 5.860 5.710 5.710 32,695 -0.19(-3.22%)
Oct 09, 2018 5.700 5.930 5.700 5.900 21,265 +0.14(+2.43%)
Oct 08, 2018 5.770 5.825 5.750 5.760 44,795 +0.13(+2.31%)
Oct 05, 2018 5.650 5.670 5.520 5.630 58,700 -0.15(-2.60%)
Oct 04, 2018 5.930 5.950 5.730 5.780 43,922 -0.24(-3.99%)
Oct 03, 2018 6.170 6.200 6.020 6.020 119,761 -0.17(-2.67%)
Oct 02, 2018 6.210 6.300 6.150 6.185 24,167 +0.00(+0.08%)
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.