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, 2020 4.770 4.870 4.690 4.730 39,600 -0.23(-4.64%)
Feb 27, 2020 5.140 5.140 4.960 4.960 25,320 -0.33(-6.24%)
Feb 26, 2020 5.350 5.430 5.290 5.290 31,660 +0.01(+0.19%)
Feb 25, 2020 5.442 5.442 5.250 5.280 60,596 -0.21(-3.83%)
Feb 24, 2020 5.350 5.530 5.350 5.490 53,358 -0.40(-6.79%)
Feb 21, 2020 5.830 5.890 5.830 5.890 6,700 +0.00(+0.00%)
Feb 20, 2020 5.870 5.890 5.830 5.890 10,091 -0.06(-1.04%)
Feb 19, 2020 5.860 5.970 5.860 5.952 8,495 +0.05(+0.88%)
Feb 18, 2020 5.980 5.980 5.900 5.900 10,041 +0.01(+0.22%)
Feb 14, 2020 5.880 5.904 5.820 5.887 6,100 -0.05(-0.82%)
Feb 13, 2020 5.960 5.960 5.880 5.936 6,402 -0.04(-0.66%)
Feb 12, 2020 5.960 5.990 5.930 5.975 13,300 +0.07(+1.27%)
Feb 11, 2020 5.630 5.930 5.630 5.900 7,377 +0.33(+5.92%)
Feb 10, 2020 5.500 5.590 5.500 5.570 7,373 +0.08(+1.36%)
Feb 07, 2020 5.500 5.530 5.470 5.495 27,700 -0.00(-0.09%)
Feb 06, 2020 5.570 5.617 5.500 5.500 286,628 -0.12(-2.22%)
Feb 05, 2020 5.570 5.640 5.570 5.625 14,640 +0.09(+1.63%)
Feb 04, 2020 5.562 5.570 5.520 5.535 27,312 +0.08(+1.56%)
Feb 03, 2020 5.460 5.500 5.430 5.450 9,231 +0.04(+0.65%)
Jan 31, 2020 5.510 5.510 5.400 5.415 42,200 -0.25(-4.33%)
Jan 30, 2020 5.700 5.700 5.600 5.660 68,871 +0.00(+0.00%)
Jan 29, 2020 5.600 5.680 5.600 5.660 108,556 +0.06(+1.07%)
Jan 28, 2020 5.585 5.620 5.530 5.600 154,851 +0.01(+0.18%)
Jan 27, 2020 5.670 5.670 5.530 5.590 6,156 -0.21(-3.54%)
Jan 24, 2020 5.780 5.795 5.700 5.795 3,000 -0.01(-0.17%)
Jan 23, 2020 5.772 5.819 5.772 5.805 16,051 -0.06(-0.94%)
Jan 22, 2020 5.830 5.880 5.830 5.860 23,801 +0.14(+2.45%)
Jan 21, 2020 5.747 5.780 5.700 5.720 75,985 -0.10(-1.72%)
Jan 17, 2020 5.834 5.885 5.800 5.820 7,300 -0.05(-0.85%)
Jan 16, 2020 5.840 5.890 5.840 5.870 19,511 +0.06(+1.03%)
Jan 15, 2020 5.870 5.870 5.810 5.810 5,789 -0.02(-0.26%)
Jan 14, 2020 5.830 5.867 5.800 5.825 18,852 +0.07(+1.13%)
Jan 13, 2020 5.775 5.830 5.740 5.760 1,891 -0.10(-1.71%)
Jan 10, 2020 5.880 5.920 5.840 5.860 5,800 +0.25(+4.46%)
Jan 09, 2020 5.640 5.660 5.570 5.610 24,592 -0.09(-1.58%)
Jan 08, 2020 5.640 5.790 5.640 5.700 24,166 +0.07(+1.24%)
Jan 07, 2020 5.560 5.740 5.550 5.630 24,596 -0.04(-0.62%)
Jan 06, 2020 5.620 5.670 5.615 5.665 8,764 -0.06(-1.05%)
Jan 03, 2020 5.790 5.800 5.710 5.725 10,200 -0.28(-4.58%)
Jan 02, 2020 5.880 6.000 5.880 6.000 19,570 +0.09(+1.45%)
Dec 31, 2019 5.940 5.940 5.870 5.914 9,600 -0.03(-0.42%)
Dec 30, 2019 5.990 5.990 5.920 5.939 12,848 -0.06(-1.04%)
Dec 27, 2019 5.980 6.040 5.960 6.002 10,200 -0.01(-0.14%)
Dec 26, 2019 5.995 6.030 5.995 6.010 7,329 +0.03(+0.50%)
Dec 24, 2019 6.054 6.054 5.970 5.980 18,000 -0.01(-0.17%)
Dec 23, 2019 5.964 6.024 5.948 5.990 20,816 -0.02(-0.33%)
Dec 20, 2019 6.070 6.070 6.010 6.010 8,300 -0.04(-0.66%)
Dec 19, 2019 6.080 6.100 6.050 6.050 50,031 -0.15(-2.42%)
Dec 18, 2019 6.020 6.240 6.020 6.200 223,702 +0.25(+4.18%)
Dec 17, 2019 5.990 5.990 5.950 5.952 6,533 +0.01(+0.19%)
Dec 16, 2019 6.000 6.080 5.930 5.940 5,452 -0.05(-0.83%)
Dec 13, 2019 5.940 5.998 5.940 5.990 4,200 +0.07(+1.18%)
Dec 12, 2019 5.910 5.940 5.890 5.920 14,255 +0.10(+1.72%)
Dec 11, 2019 5.820 5.835 5.790 5.820 26,864 +0.08(+1.39%)
Dec 10, 2019 5.710 5.750 5.710 5.740 16,808 -0.05(-0.86%)
Dec 09, 2019 5.835 5.860 5.770 5.790 19,532 -0.09(-1.53%)
Dec 06, 2019 5.854 5.890 5.820 5.880 6,500 +0.05(+0.86%)
Dec 05, 2019 5.840 5.900 5.810 5.830 7,759 -0.08(-1.44%)
Dec 04, 2019 5.900 5.920 5.900 5.915 24,813 +0.08(+1.28%)
Dec 03, 2019 5.870 5.874 5.840 5.840 11,489 -0.02(-0.34%)
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.