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, 2021 10.68 10.68 10.63 10.65 4,496 -0.34(-3.05%)
Dec 30, 2021 10.91 10.99 10.84 10.99 11,115 +0.27(+2.52%)
Dec 29, 2021 10.62 10.78 10.62 10.72 59,471 -0.04(-0.42%)
Dec 28, 2021 10.77 10.81 10.75 10.77 7,770 -0.14(-1.28%)
Dec 27, 2021 10.87 10.97 10.87 10.90 2,823 -0.05(-0.46%)
Dec 23, 2021 10.86 10.99 10.86 10.96 9,275 +0.11(+0.97%)
Dec 22, 2021 10.48 10.87 10.48 10.85 45,456 +0.12(+1.12%)
Dec 21, 2021 10.75 10.75 10.71 10.73 26,381 -0.03(-0.29%)
Dec 20, 2021 10.59 10.81 10.59 10.76 7,017 -0.15(-1.37%)
Dec 17, 2021 10.89 10.94 10.85 10.91 10,911 -0.01(-0.09%)
Dec 16, 2021 10.76 10.94 10.76 10.92 15,534 +0.23(+2.15%)
Dec 15, 2021 10.58 10.76 10.51 10.69 336,460 +0.26(+2.49%)
Dec 14, 2021 10.52 10.60 10.39 10.43 18,241 +0.41(+4.09%)
Dec 13, 2021 10.10 10.10 9.950 10.02 4,379 +0.01(+0.10%)
Dec 10, 2021 9.980 10.01 9.920 10.01 7,365 +0.03(+0.25%)
Dec 09, 2021 10.05 10.05 9.950 9.985 7,041 -0.54(-5.09%)
Dec 08, 2021 10.47 10.52 10.39 10.52 43,355 +0.19(+1.84%)
Dec 07, 2021 10.19 10.33 10.19 10.33 17,101 +0.22(+2.18%)
Dec 06, 2021 10.16 10.18 10.11 10.11 13,542 -0.29(-2.79%)
Dec 03, 2021 10.35 10.77 10.30 10.40 10,710 +0.00(+0.00%)
Dec 02, 2021 10.56 10.61 10.35 10.40 17,036 -0.23(-2.16%)
Dec 01, 2021 10.90 10.97 10.53 10.63 102,907 +0.36(+3.51%)
Nov 30, 2021 10.03 10.27 9.800 10.27 35,631 +0.47(+4.80%)
Nov 29, 2021 9.910 9.920 9.760 9.800 16,019 +0.15(+1.55%)
Nov 26, 2021 9.750 9.750 9.580 9.650 114,624 -0.58(-5.67%)
Nov 24, 2021 10.20 10.27 10.17 10.23 34,422 -0.04(-0.44%)
Nov 23, 2021 10.20 10.30 10.20 10.28 6,097 +0.32(+3.21%)
Nov 22, 2021 10.02 10.05 9.880 9.955 78,769 -0.04(-0.45%)
Nov 19, 2021 10.05 10.05 9.890 10.00 35,508 -0.15(-1.48%)
Nov 18, 2021 10.09 10.15 10.09 10.15 11,430 -0.22(-2.12%)
Nov 17, 2021 10.24 10.37 10.10 10.37 92,371 +0.04(+0.39%)
Nov 16, 2021 10.43 10.43 10.10 10.33 35,315 -0.08(-0.77%)
Nov 15, 2021 10.33 10.42 10.33 10.41 8,003 -0.01(-0.10%)
Nov 12, 2021 10.80 10.80 10.38 10.42 71,122 -0.18(-1.70%)
Nov 11, 2021 10.67 10.81 10.59 10.60 9,684 -0.06(-0.61%)
Nov 10, 2021 11.12 10.66 72,945 -0.45(-4.01%)
Nov 09, 2021 11.26 11.26 11.09 11.11 10,718 -0.19(-1.68%)
Nov 08, 2021 11.11 11.30 11.03 11.30 17,307 +0.32(+2.91%)
Nov 05, 2021 10.69 11.06 10.64 10.98 21,954 +1.37(+14.26%)
Nov 04, 2021 9.520 9.650 9.510 9.610 50,448 +0.68(+7.61%)
Nov 03, 2021 8.830 8.960 8.830 8.930 7,217 +0.12(+1.36%)
Nov 02, 2021 8.740 8.850 8.740 8.810 37,155 -0.03(-0.34%)
Nov 01, 2021 8.830 8.900 8.910 8.840 2,743 -0.07(-0.79%)
Oct 29, 2021 8.870 8.930 8.870 8.910 7,146 +0.09(+1.06%)
Oct 28, 2021 8.866 9.030 8.816 8.816 5,595 -0.21(-2.31%)
Oct 27, 2021 9.020 9.100 9.020 9.025 63,429 -0.04(-0.50%)
Oct 26, 2021 9.190 9.070 9,969 -0.04(-0.44%)
Oct 25, 2021 9.150 9.165 9.110 9.110 7,606 -0.16(-1.73%)
Oct 22, 2021 9.180 9.270 9.151 9.270 3,779 +0.12(+1.31%)
Oct 21, 2021 9.150 9.240 9.110 9.150 6,029 -0.42(-4.44%)
Oct 20, 2021 9.575 9.600 9.495 9.575 4,227 +0.16(+1.75%)
Oct 19, 2021 9.300 9.440 9.300 9.410 22,001 -0.06(-0.69%)
Oct 18, 2021 9.410 9.530 9.410 9.475 6,628 -0.08(-0.79%)
Oct 15, 2021 9.480 9.560 9.450 9.550 56,331 +0.24(+2.58%)
Oct 14, 2021 9.400 9.400 9.280 9.310 23,557 -0.17(-1.85%)
Oct 13, 2021 9.417 9.550 9.400 9.485 4,843 -0.09(-0.89%)
Oct 12, 2021 9.570 9.610 9.536 9.570 7,751 +0.13(+1.43%)
Oct 11, 2021 9.530 9.534 9.435 9.435 15,844 -0.09(-0.94%)
Oct 08, 2021 9.570 9.570 9.496 9.525 4,303 +0.18(+1.87%)
Oct 07, 2021 9.510 9.520 9.290 9.350 7,005 -0.14(-1.48%)
Oct 06, 2021 9.280 9.500 9.280 9.490 28,359 +0.21(+2.26%)
Oct 05, 2021 9.297 9.340 9.270 9.280 20,906 +0.18(+1.98%)
Oct 04, 2021 9.150 9.150 9.020 9.100 13,847 -0.14(-1.57%)
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.