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 (%)
Feb 28, 2019 5.970 6.300 5.800 5.800 350,792 -0.26(-4.29%)
Feb 27, 2019 6.053 6.080 6.010 6.060 17,827 -0.05(-0.82%)
Feb 26, 2019 6.090 6.120 6.067 6.110 33,042 -0.12(-1.93%)
Feb 25, 2019 6.300 6.300 6.140 6.230 13,871 -0.01(-0.16%)
Feb 22, 2019 6.220 6.240 6.170 6.240 8,800 +0.21(+3.48%)
Feb 21, 2019 6.040 6.060 6.000 6.030 3,723 -0.12(-1.95%)
Feb 20, 2019 6.100 6.210 6.100 6.150 35,203 +0.06(+0.99%)
Feb 19, 2019 6.025 6.120 5.980 6.090 11,013 +0.19(+3.22%)
Feb 15, 2019 5.970 5.970 5.880 5.900 20,200 -0.19(-3.12%)
Feb 14, 2019 6.000 6.090 5.985 6.090 9,874 +0.08(+1.25%)
Feb 13, 2019 6.070 6.100 6.008 6.015 24,630 -0.25(-4.07%)
Feb 12, 2019 6.210 6.270 6.210 6.270 2,556 +0.10(+1.70%)
Feb 11, 2019 6.190 6.200 6.140 6.165 11,534 -0.00(-0.02%)
Feb 08, 2019 6.250 6.260 6.110 6.166 4,500 -0.10(-1.65%)
Feb 07, 2019 6.290 6.290 6.230 6.270 7,249 -0.11(-1.72%)
Feb 06, 2019 6.550 6.550 6.380 6.380 7,952 -0.19(-2.82%)
Feb 05, 2019 6.410 6.580 6.410 6.565 11,607 +0.19(+2.90%)
Feb 04, 2019 6.375 6.420 6.350 6.380 33,600 -0.13(-2.00%)
Feb 01, 2019 6.510 6.580 6.510 6.510 22,700 +0.00(+0.00%)
Jan 31, 2019 6.500 6.600 6.470 6.510 36,754 +0.08(+1.24%)
Jan 30, 2019 6.200 6.430 6.200 6.430 13,957 +0.23(+3.71%)
Jan 29, 2019 6.220 6.270 6.170 6.200 4,478 +0.10(+1.64%)
Jan 28, 2019 6.110 6.130 6.090 6.100 14,930 +0.02(+0.33%)
Jan 25, 2019 6.000 6.110 6.000 6.080 12,500 +0.04(+0.66%)
Jan 24, 2019 6.090 6.130 6.030 6.040 40,627 -0.22(-3.50%)
Jan 23, 2019 6.207 6.260 6.190 6.259 7,673 +0.09(+1.40%)
Jan 22, 2019 6.210 6.210 6.090 6.173 42,091 +0.01(+0.20%)
Jan 18, 2019 6.200 6.200 6.160 6.160 4,600 -0.04(-0.65%)
Jan 17, 2019 6.120 6.200 6.110 6.200 11,296 -0.08(-1.27%)
Jan 16, 2019 6.210 6.360 6.180 6.280 19,054 +0.02(+0.32%)
Jan 15, 2019 6.220 6.260 6.170 6.260 3,915 +0.04(+0.64%)
Jan 14, 2019 6.200 6.220 6.110 6.220 15,040 -0.01(-0.12%)
Jan 11, 2019 6.240 6.280 6.184 6.228 9,800 -0.01(-0.20%)
Jan 10, 2019 6.180 6.276 6.180 6.240 21,471 -0.05(-0.86%)
Jan 09, 2019 6.210 6.294 6.210 6.294 18,639 +0.09(+1.43%)
Jan 08, 2019 6.230 6.245 6.160 6.205 17,980 -0.14(-2.28%)
Jan 07, 2019 6.240 6.350 6.230 6.350 40,729 +0.03(+0.43%)
Jan 04, 2019 6.070 6.322 6.070 6.322 17,300 +0.40(+6.80%)
Jan 03, 2019 5.940 6.040 5.890 5.920 4,920 -0.10(-1.66%)
Jan 02, 2019 5.942 6.050 5.930 6.020 8,205 -0.08(-1.31%)
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%)
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.