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, 2023 7.900 7.930 7.840 7.900 4,947 +0.23(+3.00%)
Feb 27, 2023 7.725 7.770 7.670 7.670 7,578 +0.04(+0.52%)
Feb 24, 2023 7.660 7.700 7.630 7.630 10,011 -0.29(-3.66%)
Feb 23, 2023 7.915 7.940 7.900 7.920 5,155 +0.08(+1.02%)
Feb 22, 2023 7.870 7.870 7.816 7.840 8,047 -0.07(-0.83%)
Feb 21, 2023 7.950 7.950 7.840 7.906 4,380 -0.09(-1.16%)
Feb 17, 2023 8.050 8.050 7.952 7.999 3,746 -0.00(-0.01%)
Feb 16, 2023 7.955 8.040 7.866 8.000 3,262 +0.03(+0.38%)
Feb 15, 2023 8.045 8.066 7.970 7.970 11,960 -0.11(-1.36%)
Feb 14, 2023 8.033 8.110 7.970 8.080 18,263 +0.14(+1.76%)
Feb 13, 2023 8.000 8.050 7.940 7.940 6,099 +0.04(+0.51%)
Feb 10, 2023 8.090 8.090 7.900 7.900 3,928 -0.19(-2.35%)
Feb 09, 2023 8.190 8.190 8.050 8.090 3,857 +0.04(+0.43%)
Feb 08, 2023 8.290 8.290 8.030 8.055 151,039 -0.21(-2.48%)
Feb 07, 2023 8.260 8.330 8.180 8.260 11,868 -0.02(-0.18%)
Feb 06, 2023 8.300 8.320 8.210 8.275 7,461 -0.24(-2.88%)
Feb 03, 2023 8.310 8.770 8.250 8.520 22,938 -0.02(-0.18%)
Feb 02, 2023 8.580 8.580 8.490 8.535 8,932 +0.02(+0.23%)
Feb 01, 2023 8.300 8.540 8.270 8.515 11,162 +0.02(+0.18%)
Jan 31, 2023 8.470 8.500 8.450 8.500 18,550 +0.26(+3.16%)
Jan 30, 2023 8.250 8.290 8.188 8.240 3,007 -0.03(-0.36%)
Jan 27, 2023 8.350 8.530 8.270 8.270 45,182 -0.03(-0.30%)
Jan 26, 2023 8.255 8.295 8.248 8.295 3,462 +0.22(+2.72%)
Jan 25, 2023 8.100 8.143 8.075 8.075 28,029 +0.05(+0.69%)
Jan 24, 2023 8.030 8.085 8.020 8.020 7,392 +0.04(+0.50%)
Jan 23, 2023 7.890 8.027 7.890 7.980 16,090 +0.05(+0.63%)
Jan 20, 2023 7.810 7.930 7.810 7.930 10,861 +0.09(+1.15%)
Jan 19, 2023 7.800 7.857 7.740 7.840 39,910 +0.02(+0.25%)
Jan 18, 2023 8.140 8.140 7.820 7.820 18,621 -0.10(-1.26%)
Jan 17, 2023 7.772 7.930 7.772 7.920 82,408 +0.12(+1.54%)
Jan 13, 2023 8.105 8.125 7.800 7.800 93,279 -0.29(-3.58%)
Jan 12, 2023 7.922 8.100 7.900 8.090 59,138 +0.36(+4.60%)
Jan 11, 2023 7.680 7.770 7.680 7.734 7,500 +0.09(+1.23%)
Jan 10, 2023 7.580 7.640 7.565 7.640 25,295 -0.07(-0.84%)
Jan 09, 2023 7.690 7.750 7.680 7.705 7,854 +0.01(+0.20%)
Jan 06, 2023 7.550 7.720 7.550 7.690 16,527 +0.02(+0.26%)
Jan 05, 2023 7.585 7.670 7.500 7.670 16,197 -0.11(-1.41%)
Jan 04, 2023 7.700 7.780 7.640 7.780 124,229 +0.07(+0.91%)
Jan 03, 2023 7.780 7.780 7.630 7.710 11,949 +0.27(+3.63%)
Dec 30, 2022 7.595 7.595 7.426 7.440 15,149 -0.15(-1.98%)
Dec 29, 2022 7.510 7.620 7.510 7.590 41,909 +0.11(+1.50%)
Dec 28, 2022 7.490 7.515 7.475 7.478 5,988 -0.17(-2.25%)
Dec 27, 2022 7.530 7.690 7.412 7.650 71,972 +0.04(+0.53%)
Dec 23, 2022 7.230 7.800 7.230 7.610 15,976 +0.22(+2.98%)
Dec 22, 2022 7.520 7.520 7.320 7.390 9,714 +0.03(+0.41%)
Dec 21, 2022 7.400 7.450 7.360 7.360 39,220 +0.12(+1.64%)
Dec 20, 2022 7.325 7.550 7.180 7.241 32,097 +0.02(+0.29%)
Dec 19, 2022 7.230 7.335 7.210 7.220 35,355 +0.15(+2.12%)
Dec 16, 2022 7.000 7.120 6.990 7.070 19,866 +0.01(+0.17%)
Dec 15, 2022 7.170 7.200 7.025 7.058 28,846 -0.73(-9.40%)
Dec 14, 2022 7.830 8.100 7.540 7.790 90,111 +0.12(+1.56%)
Dec 13, 2022 7.531 7.770 7.530 7.670 20,956 +0.20(+2.68%)
Dec 12, 2022 7.410 7.500 7.410 7.470 9,192 -0.03(-0.40%)
Dec 09, 2022 7.550 7.615 7.500 7.500 14,393 -0.20(-2.60%)
Dec 08, 2022 7.760 7.760 7.640 7.700 37,960 -0.21(-2.65%)
Dec 07, 2022 7.870 7.920 7.867 7.910 31,622 +0.25(+3.26%)
Dec 06, 2022 7.730 7.747 7.640 7.660 27,668 +0.09(+1.26%)
Dec 05, 2022 7.680 7.680 7.550 7.565 80,115 -0.05(-0.72%)
Dec 02, 2022 7.576 7.620 7.550 7.620 10,568 +0.06(+0.79%)
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.