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 (%)
Feb 27, 2009 8.460 8.900 8.400 8.400 8,110 -0.70(-7.69%)
Feb 26, 2009 9.100 9.370 9.100 9.100 15,487 -0.18(-1.94%)
Feb 25, 2009 9.120 9.290 8.950 9.280 25,582 -0.09(-0.96%)
Feb 24, 2009 8.950 9.520 8.950 9.370 75,938 +0.89(+10.50%)
Feb 23, 2009 8.820 9.100 8.480 8.480 7,551 +0.28(+3.41%)
Feb 20, 2009 8.200 8.460 8.090 8.200 16,555 -0.35(-4.09%)
Feb 19, 2009 8.800 8.950 8.550 8.550 3,577 -0.20(-2.29%)
Feb 18, 2009 8.830 8.990 8.690 8.750 3,274 -0.05(-0.57%)
Feb 17, 2009 9.050 9.100 8.800 8.800 5,712 -0.85(-8.81%)
Feb 13, 2009 9.340 9.650 9.290 9.650 15,525 -0.30(-3.02%)
Feb 12, 2009 9.400 9.950 9.340 9.950 9,173 +0.25(+2.58%)
Feb 11, 2009 9.750 9.960 9.700 9.700 4,277 +0.15(+1.57%)
Feb 10, 2009 10.09 10.09 9.550 9.550 20,448 -0.65(-6.37%)
Feb 09, 2009 10.23 10.50 10.20 10.20 4,284 -0.35(-3.32%)
Feb 06, 2009 9.950 10.55 9.950 10.55 13,193 +1.15(+12.23%)
Feb 05, 2009 9.520 9.850 9.350 9.400 11,464 -0.05(-0.53%)
Feb 04, 2009 9.630 9.750 9.410 9.450 8,428 -0.55(-5.50%)
Feb 03, 2009 9.430 10.00 9.430 10.00 30,111 +0.70(+7.53%)
Feb 02, 2009 9.340 9.650 9.250 9.300 33,036 -0.30(-3.12%)
Jan 30, 2009 9.720 9.720 9.390 9.600 20,105 -0.35(-3.52%)
Jan 29, 2009 9.950 10.05 9.770 9.950 102,335 -0.30(-2.93%)
Jan 28, 2009 10.25 10.45 10.15 10.25 5,904 +0.00(+0.00%)
Jan 27, 2009 9.860 10.25 9.860 10.25 19,316 +1.00(+10.81%)
Jan 26, 2009 9.340 9.650 9.250 9.250 8,378 -0.05(-0.54%)
Jan 23, 2009 8.860 9.450 8.860 9.300 28,392 -0.55(-5.58%)
Jan 22, 2009 9.550 9.990 9.550 9.850 7,058 -0.01(-0.10%)
Jan 21, 2009 9.320 9.860 9.320 9.860 29,251 +0.28(+2.92%)
Jan 20, 2009 9.800 9.900 9.480 9.580 13,672 -0.62(-6.08%)
Jan 16, 2009 10.05 10.45 10.05 10.20 3,217 +0.25(+2.51%)
Jan 15, 2009 9.900 10.20 9.700 9.950 11,945 +0.70(+7.57%)
Jan 14, 2009 9.500 9.700 9.250 9.250 5,951 -0.60(-6.09%)
Jan 13, 2009 9.800 10.30 9.800 9.850 5,638 -0.60(-5.74%)
Jan 12, 2009 10.35 10.55 10.15 10.45 15,399 -0.55(-5.00%)
Jan 09, 2009 10.90 11.05 10.70 11.00 3,092 -0.10(-0.90%)
Jan 08, 2009 11.00 11.35 11.00 11.10 14,989 -0.55(-4.72%)
Jan 07, 2009 11.70 12.05 11.52 11.65 35,519 -0.70(-5.67%)
Jan 06, 2009 12.40 12.65 12.30 12.35 4,812 -0.05(-0.40%)
Jan 05, 2009 12.25 12.40 12.25 12.40 2,937 +0.55(+4.64%)
Jan 02, 2009 11.20 12.00 11.15 11.85 18,104 -0.10(-0.84%)
Dec 31, 2008 11.60 11.95 11.60 11.95 18,236 +0.05(+0.42%)
Dec 30, 2008 11.50 11.90 11.50 11.90 4,039 +0.50(+4.39%)
Dec 29, 2008 11.00 11.40 11.00 11.40 32,678 +0.95(+9.09%)
Dec 26, 2008 10.40 10.70 10.40 10.45 4,650 +0.05(+0.48%)
Dec 24, 2008 10.35 10.50 10.35 10.40 7,829 +0.00(+0.00%)
Dec 23, 2008 10.20 10.40 10.10 10.40 11,234 +0.80(+8.33%)
Dec 22, 2008 10.00 10.15 9.600 9.600 8,831 -0.40(-4.00%)
Dec 19, 2008 10.20 10.35 9.940 10.00 15,064 -0.60(-5.66%)
Dec 18, 2008 10.25 11.15 10.25 10.60 29,773 -0.06(-0.56%)
Dec 17, 2008 10.05 10.95 10.05 10.66 49,703 +0.41(+4.00%)
Dec 16, 2008 9.450 10.50 9.450 10.25 42,620 +0.65(+6.77%)
Dec 15, 2008 9.800 10.00 9.590 9.600 21,571 -0.15(-1.54%)
Dec 12, 2008 9.450 9.750 9.300 9.750 14,969 -0.30(-2.99%)
Dec 11, 2008 9.850 10.35 9.750 10.05 17,823 +0.05(+0.50%)
Dec 10, 2008 9.600 10.35 9.600 10.00 11,076 +0.80(+8.70%)
Dec 09, 2008 9.050 9.600 9.000 9.200 9,113 -0.10(-1.08%)
Dec 08, 2008 9.100 9.500 9.050 9.300 17,597 +0.75(+8.77%)
Dec 05, 2008 8.650 8.950 8.350 8.550 81,492 -0.40(-4.47%)
Dec 04, 2008 8.950 9.250 8.950 8.950 20,040 +0.25(+2.87%)
Dec 03, 2008 8.700 9.150 8.650 8.700 10,157 -0.05(-0.57%)
Dec 02, 2008 9.200 9.200 8.600 8.750 23,476 -1.25(-12.50%)
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.