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 26, 2021 4.800 4.900 4.730 4.750 4,500 -0.05(-1.04%)
Feb 25, 2021 4.870 5.020 4.800 4.800 12,976 -0.07(-1.44%)
Feb 24, 2021 4.880 4.939 4.850 4.870 6,179 -0.13(-2.60%)
Feb 23, 2021 4.880 5.000 4.820 5.000 15,776 +0.19(+3.95%)
Feb 22, 2021 4.880 4.960 4.762 4.810 2,604 -0.15(-3.02%)
Feb 19, 2021 4.912 4.965 4.870 4.960 5,800 +0.15(+3.12%)
Feb 18, 2021 4.940 4.940 4.790 4.810 5,039 +0.03(+0.60%)
Feb 17, 2021 4.760 4.920 4.760 4.781 25,944 -0.23(-4.56%)
Feb 16, 2021 5.050 5.110 5.010 5.010 10,337 -0.03(-0.60%)
Feb 12, 2021 5.000 5.110 4.910 5.040 61,300 +0.29(+6.11%)
Feb 11, 2021 4.710 4.900 4.710 4.750 7,163 -0.11(-2.26%)
Feb 10, 2021 4.840 4.925 4.830 4.860 8,586 +0.16(+3.40%)
Feb 09, 2021 4.640 4.830 4.640 4.700 13,889 +0.12(+2.62%)
Feb 08, 2021 4.600 4.600 4.540 4.580 5,700 -0.06(-1.33%)
Feb 05, 2021 4.810 4.810 4.542 4.641 13,000 +0.29(+6.70%)
Feb 04, 2021 4.220 4.470 4.220 4.350 10,770 +0.20(+4.82%)
Feb 03, 2021 4.280 4.280 4.130 4.150 4,024 +0.04(+0.95%)
Feb 02, 2021 4.060 4.210 4.060 4.111 5,369 -0.03(-0.62%)
Feb 01, 2021 4.160 4.160 4.090 4.136 45,260 +0.02(+0.40%)
Jan 29, 2021 4.199 4.200 4.110 4.120 78,700 -0.10(-2.37%)
Jan 28, 2021 4.218 4.220 4.150 4.220 26,300 +0.08(+1.93%)
Jan 27, 2021 4.280 4.310 4.140 4.140 165,766 -0.18(-4.15%)
Jan 26, 2021 4.360 4.360 4.240 4.319 7,687 -0.01(-0.25%)
Jan 25, 2021 4.290 4.350 4.250 4.330 4,836 +0.10(+2.36%)
Jan 22, 2021 4.275 4.340 4.230 4.230 6,600 -0.14(-3.20%)
Jan 21, 2021 4.420 4.460 4.351 4.370 30,347 +0.05(+1.16%)
Jan 20, 2021 4.400 4.400 4.260 4.320 13,546 +0.07(+1.57%)
Jan 19, 2021 4.350 4.350 4.250 4.253 32,997 -0.05(-1.09%)
Jan 15, 2021 4.320 4.320 4.260 4.300 22,600 -0.05(-1.12%)
Jan 14, 2021 4.350 4.380 4.290 4.348 11,768 -0.02(-0.49%)
Jan 13, 2021 4.360 4.400 4.340 4.370 8,783 -0.02(-0.46%)
Jan 12, 2021 4.235 4.400 4.235 4.390 11,358 +0.12(+2.93%)
Jan 11, 2021 4.380 4.400 4.265 4.265 28,838 -0.21(-4.59%)
Jan 08, 2021 4.360 4.520 4.360 4.470 21,100 -0.04(-0.89%)
Jan 07, 2021 4.280 4.530 4.280 4.510 169,885 +0.23(+5.36%)
Jan 06, 2021 4.310 4.350 4.270 4.281 71,358 +0.05(+1.20%)
Jan 05, 2021 4.240 4.240 4.120 4.230 7,645 +0.13(+3.15%)
Jan 04, 2021 4.240 4.249 4.050 4.101 103,790 +0.00(+0.02%)
Dec 31, 2020 4.100 4.100 4.100 133,709 -0.03(-0.73%)
Dec 30, 2020 4.160 4.200 4.090 4.130 133,709 -0.03(-0.72%)
Dec 29, 2020 4.300 4.300 4.160 4.160 17,578 -0.04(-0.95%)
Dec 28, 2020 4.080 4.220 4.080 4.200 20,329 -0.03(-0.71%)
Dec 24, 2020 4.200 4.310 4.090 4.230 28,400 -0.01(-0.24%)
Dec 23, 2020 4.230 4.310 4.230 4.240 201,955 +0.01(+0.24%)
Dec 22, 2020 4.150 4.230 4.150 4.230 77,027 +0.01(+0.24%)
Dec 21, 2020 4.180 4.220 4.080 4.220 43,799 -0.06(-1.40%)
Dec 18, 2020 4.200 4.314 4.200 4.280 11,800 +0.12(+2.88%)
Dec 17, 2020 4.110 4.350 4.080 4.160 54,514 -0.31(-6.92%)
Dec 16, 2020 4.460 4.470 4.380 4.469 17,639 +0.05(+1.11%)
Dec 15, 2020 4.360 4.440 4.360 4.420 13,240 +0.13(+3.03%)
Dec 14, 2020 4.360 4.400 4.290 4.290 49,457 +0.30(+7.52%)
Dec 11, 2020 3.950 4.040 3.920 3.990 214,800 -0.40(-9.11%)
Dec 10, 2020 4.540 4.540 4.350 4.390 513,048 -0.22(-4.67%)
Dec 09, 2020 4.740 4.740 4.560 4.605 29,816 -0.07(-1.50%)
Dec 08, 2020 4.780 4.780 4.640 4.675 56,769 -0.05(-1.06%)
Dec 07, 2020 4.700 4.750 4.590 4.725 39,231 +0.13(+2.94%)
Dec 04, 2020 4.540 4.620 4.482 4.590 7,200 +0.11(+2.46%)
Dec 03, 2020 4.400 4.620 4.400 4.480 45,239 +0.08(+1.82%)
Dec 02, 2020 4.390 4.400 4.250 4.400 17,510 +0.03(+0.69%)
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.