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 28, 2017 9.135 9.135 9.010 9.035 59,873 -0.08(-0.93%)
Feb 27, 2017 9.220 9.225 9.100 9.120 36,372 +0.06(+0.66%)
Feb 24, 2017 9.080 9.110 9.030 9.060 40,240 -0.16(-1.79%)
Feb 23, 2017 9.280 9.360 9.200 9.225 62,529 +0.12(+1.26%)
Feb 22, 2017 8.990 9.130 8.965 9.110 78,454 +0.08(+0.89%)
Feb 21, 2017 9.080 9.080 9.000 9.030 71,597 +0.08(+0.89%)
Feb 17, 2017 8.950 8.950 8.950 0 -0.13(-1.43%)
Feb 16, 2017 9.160 9.160 9.050 9.080 52,725 +0.04(+0.50%)
Feb 15, 2017 8.920 9.080 8.870 9.035 16,296 +0.23(+2.67%)
Feb 14, 2017 8.760 8.810 8.680 8.800 28,588 +0.05(+0.57%)
Feb 13, 2017 8.750 8.760 8.735 8.750 16,255 -0.06(-0.68%)
Feb 10, 2017 8.700 8.840 8.610 8.810 27,908 +0.17(+1.97%)
Feb 09, 2017 8.610 8.680 8.590 8.640 46,368 +0.09(+1.05%)
Feb 08, 2017 8.615 8.650 8.520 8.550 27,975 -0.10(-1.16%)
Feb 07, 2017 8.710 8.710 8.640 8.650 26,319 -0.24(-2.70%)
Feb 06, 2017 8.960 8.970 8.880 8.890 28,946 -0.32(-3.47%)
Feb 03, 2017 9.165 9.230 9.140 9.210 25,055 +0.05(+0.55%)
Feb 02, 2017 9.180 9.220 9.140 9.160 22,126 -0.04(-0.49%)
Feb 01, 2017 9.250 9.260 9.184 9.205 37,786 -0.05(-0.59%)
Jan 31, 2017 9.270 9.390 9.230 9.260 18,302 +0.13(+1.42%)
Jan 30, 2017 9.100 9.150 9.080 9.130 33,356 -0.41(-4.35%)
Jan 27, 2017 9.540 9.550 9.470 9.545 32,595 -0.29(-3.00%)
Jan 26, 2017 9.810 9.840 9.760 9.840 26,647 +0.26(+2.71%)
Jan 25, 2017 9.550 9.580 9.530 9.580 12,820 +0.11(+1.16%)
Jan 24, 2017 9.430 9.550 9.430 9.470 10,124 +0.08(+0.85%)
Jan 23, 2017 9.270 9.390 9.270 9.390 17,425 +0.18(+1.95%)
Jan 20, 2017 9.200 9.210 9.120 9.210 15,599 +0.07(+0.71%)
Jan 19, 2017 9.110 9.150 9.100 9.145 18,562 -0.08(-0.81%)
Jan 18, 2017 9.320 9.320 9.220 9.220 24,646 -0.21(-2.23%)
Jan 17, 2017 9.430 9.500 9.390 9.430 39,342 -0.11(-1.15%)
Jan 13, 2017 9.540 9.540 9.540 0 +0.12(+1.27%)
Jan 12, 2017 9.400 9.460 9.380 9.420 60,981 +0.11(+1.18%)
Jan 11, 2017 9.170 9.330 9.150 9.310 51,964 -0.38(-3.92%)
Jan 10, 2017 9.670 9.755 9.670 9.690 47,960 +0.04(+0.41%)
Jan 09, 2017 9.750 9.750 9.620 9.650 37,363 -0.10(-1.03%)
Jan 06, 2017 9.730 9.870 9.720 9.750 69,587 +0.19(+1.99%)
Jan 05, 2017 9.670 9.670 9.530 9.560 42,941 -0.13(-1.34%)
Jan 04, 2017 9.630 9.730 9.620 9.690 119,921 +0.40(+4.31%)
Jan 03, 2017 9.320 9.380 9.260 9.290 172,076 +0.24(+2.65%)
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%)
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.