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, 2020 4.100 4.100 4.100 133,709 -0.03(-0.73%)
Dec 30, 2020 4.160 4.200 4.090 4.130 133,709 -0.03(-0.72%)
Dec 29, 2020 4.300 4.300 4.160 4.160 17,578 -0.04(-0.95%)
Dec 28, 2020 4.080 4.220 4.080 4.200 20,329 -0.03(-0.71%)
Dec 24, 2020 4.200 4.310 4.090 4.230 28,400 -0.01(-0.24%)
Dec 23, 2020 4.230 4.310 4.230 4.240 201,955 +0.01(+0.24%)
Dec 22, 2020 4.150 4.230 4.150 4.230 77,027 +0.01(+0.24%)
Dec 21, 2020 4.180 4.220 4.080 4.220 43,799 -0.06(-1.40%)
Dec 18, 2020 4.200 4.314 4.200 4.280 11,800 +0.12(+2.88%)
Dec 17, 2020 4.110 4.350 4.080 4.160 54,514 -0.31(-6.92%)
Dec 16, 2020 4.460 4.470 4.380 4.469 17,639 +0.05(+1.11%)
Dec 15, 2020 4.360 4.440 4.360 4.420 13,240 +0.13(+3.03%)
Dec 14, 2020 4.360 4.400 4.290 4.290 49,457 +0.30(+7.52%)
Dec 11, 2020 3.950 4.040 3.920 3.990 214,800 -0.40(-9.11%)
Dec 10, 2020 4.540 4.540 4.350 4.390 513,048 -0.22(-4.67%)
Dec 09, 2020 4.740 4.740 4.560 4.605 29,816 -0.07(-1.50%)
Dec 08, 2020 4.780 4.780 4.640 4.675 56,769 -0.05(-1.06%)
Dec 07, 2020 4.700 4.750 4.590 4.725 39,231 +0.13(+2.94%)
Dec 04, 2020 4.540 4.620 4.482 4.590 7,200 +0.11(+2.46%)
Dec 03, 2020 4.400 4.620 4.400 4.480 45,239 +0.08(+1.82%)
Dec 02, 2020 4.390 4.400 4.250 4.400 17,510 +0.03(+0.69%)
Dec 01, 2020 4.250 4.370 4.242 4.370 19,752 +0.15(+3.55%)
Nov 30, 2020 4.330 4.350 4.200 4.220 22,071 -0.29(-6.53%)
Nov 27, 2020 4.600 4.600 4.480 4.515 60,900 -0.19(-3.94%)
Nov 25, 2020 4.610 4.710 4.610 4.700 46,800 +0.30(+6.82%)
Nov 24, 2020 4.380 4.540 4.380 4.400 9,427 +0.06(+1.38%)
Nov 23, 2020 4.459 4.459 4.290 4.340 31,385 +0.06(+1.40%)
Nov 20, 2020 4.230 4.320 4.230 4.280 8,300 +0.09(+2.10%)
Nov 19, 2020 4.120 4.300 4.120 4.192 7,145 -0.10(-2.28%)
Nov 18, 2020 4.250 4.460 4.250 4.290 38,204 +0.03(+0.70%)
Nov 17, 2020 4.250 4.300 4.250 4.260 44,283 -0.16(-3.62%)
Nov 16, 2020 4.400 4.430 4.350 4.420 16,361 -0.05(-1.12%)
Nov 13, 2020 4.405 4.470 4.405 4.470 7,200 +0.12(+2.76%)
Nov 12, 2020 4.340 4.420 4.340 4.350 28,047 -0.10(-2.14%)
Nov 11, 2020 4.400 4.460 4.400 4.445 25,553 +0.12(+2.66%)
Nov 10, 2020 4.410 4.410 4.290 4.330 43,091 +0.05(+1.29%)
Nov 09, 2020 4.338 4.340 4.230 4.275 71,462 +0.36(+9.06%)
Nov 06, 2020 3.870 3.920 3.870 3.920 10,700 +0.00(+0.00%)
Nov 05, 2020 3.850 3.920 3.841 3.920 7,564 +0.09(+2.35%)
Nov 04, 2020 3.780 3.840 3.780 3.830 5,390 +0.05(+1.32%)
Nov 03, 2020 3.750 3.820 3.750 3.780 16,403 +0.19(+5.29%)
Nov 02, 2020 3.590 3.600 3.460 3.590 41,493 +0.06(+1.70%)
Oct 30, 2020 3.660 3.660 3.490 3.530 39,900 +0.18(+5.37%)
Oct 29, 2020 3.330 3.430 3.290 3.350 15,607 +0.04(+1.21%)
Oct 28, 2020 3.390 3.420 3.270 3.310 70,065 -0.22(-6.23%)
Oct 27, 2020 3.540 3.660 3.510 3.530 32,853 +0.02(+0.57%)
Oct 26, 2020 3.540 3.590 3.493 3.510 9,056 -0.06(-1.68%)
Oct 23, 2020 3.460 3.600 3.460 3.570 38,000 +0.13(+3.93%)
Oct 22, 2020 3.361 3.460 3.360 3.435 32,165 +0.03(+0.98%)
Oct 21, 2020 3.400 3.460 3.370 3.401 67,112 -0.02(-0.60%)
Oct 20, 2020 3.270 3.422 3.270 3.422 11,713 +0.09(+2.61%)
Oct 19, 2020 3.350 3.420 3.300 3.335 4,336 -0.02(-0.45%)
Oct 16, 2020 3.420 3.430 3.350 3.350 58,300 -0.03(-0.89%)
Oct 15, 2020 3.340 3.452 3.340 3.380 46,201 +0.09(+2.74%)
Oct 14, 2020 3.261 3.340 3.261 3.290 9,917 +0.04(+1.23%)
Oct 13, 2020 3.350 3.350 3.200 3.250 11,921 -0.12(-3.56%)
Oct 12, 2020 3.350 3.370 3.280 3.370 7,380 +0.06(+1.81%)
Oct 09, 2020 3.310 3.340 3.300 3.310 5,900 +0.03(+0.91%)
Oct 08, 2020 3.310 3.350 3.280 3.280 19,872 +0.00(+0.00%)
Oct 07, 2020 3.270 3.310 3.240 3.280 8,933 +0.01(+0.31%)
Oct 06, 2020 3.420 3.420 3.270 3.270 23,861 -0.10(-2.97%)
Oct 05, 2020 3.420 3.420 3.240 3.370 5,737 +0.04(+1.20%)
Oct 02, 2020 3.340 3.380 3.250 3.330 6,100 +0.01(+0.19%)
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.