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 (%)
Mar 31, 2005 7.000 7.000 7.000 7.000 485 +0.20(+2.94%)
Mar 30, 2005 6.800 6.800 6.250 6.800 12,125 +0.00(+0.00%)
Mar 29, 2005 6.800 6.800 6.250 6.800 12,125 -0.15(-2.16%)
Mar 28, 2005 6.950 6.950 6.850 6.950 570 +0.00(+0.00%)
Mar 24, 2005 6.950 6.950 6.850 6.950 570 -0.75(-9.74%)
Mar 23, 2005 7.700 7.700 7.600 7.700 729 +0.00(+0.00%)
Mar 22, 2005 7.700 7.700 7.600 7.700 729 +0.05(+0.65%)
Mar 21, 2005 7.650 7.650 7.650 7.650 127 +0.00(+0.00%)
Mar 18, 2005 7.650 7.650 7.250 7.650 1,280 +0.00(+0.00%)
Mar 17, 2005 7.650 7.650 7.250 7.650 1,280 -0.50(-6.13%)
Mar 16, 2005 8.150 8.150 8.050 8.150 1,290 +0.00(+0.00%)
Mar 15, 2005 8.150 8.150 8.050 8.150 1,290 -0.11(-1.33%)
Mar 14, 2005 8.260 8.260 8.260 8.260 350 +0.00(+0.00%)
Mar 11, 2005 8.260 8.260 8.260 8.260 350 -0.64(-7.19%)
Mar 10, 2005 8.900 8.900 8.900 8.900 350 +0.20(+2.30%)
Mar 09, 2005 8.700 8.700 8.700 8.700 630 +0.05(+0.58%)
Mar 08, 2005 8.650 8.650 8.650 8.650 979 +0.15(+1.76%)
Mar 07, 2005 8.500 8.650 8.100 8.500 19,345 +0.00(+0.00%)
Mar 04, 2005 8.500 8.650 8.100 8.500 19,345 +0.20(+2.41%)
Mar 03, 2005 8.300 8.300 8.300 8.300 3,286 -0.30(-3.49%)
Mar 02, 2005 8.600 8.600 8.550 8.600 21,851 +0.00(+0.00%)
Mar 01, 2005 8.600 8.600 8.550 8.600 21,851 +0.45(+5.52%)
Feb 28, 2005 8.150 8.150 8.150 8.150 190 +0.00(+0.00%)
Feb 25, 2005 8.150 8.150 8.150 8.150 190 +0.20(+2.52%)
Feb 24, 2005 7.950 7.950 7.950 7.950 915 +0.00(+0.00%)
Feb 23, 2005 7.950 7.950 7.950 7.950 915 +0.30(+3.92%)
Feb 22, 2005 7.650 7.660 7.600 7.650 28,245 +0.00(+0.00%)
Feb 18, 2005 7.650 7.660 7.600 7.650 28,245 +0.00(+0.00%)
Feb 17, 2005 7.650 7.650 7.650 7.650 18,596 +0.40(+5.52%)
Feb 16, 2005 7.250 7.250 7.250 7.250 400 +0.00(+0.00%)
Feb 15, 2005 7.250 7.250 7.250 7.250 400 +0.00(+0.00%)
Feb 14, 2005 7.250 7.250 7.250 7.250 400 +0.00(+0.00%)
Feb 11, 2005 7.250 7.250 7.250 7.250 400 +0.00(+0.00%)
Feb 10, 2005 7.250 7.250 7.250 7.250 400 +0.00(+0.00%)
Feb 09, 2005 7.250 7.250 7.250 7.250 400 +0.00(+0.00%)
Feb 08, 2005 7.250 7.250 6.850 7.250 1,166 +0.00(+0.00%)
Feb 07, 2005 7.250 7.250 6.850 7.250 1,166 +0.00(+0.00%)
Feb 04, 2005 7.250 7.250 7.250 7.250 773 -0.40(-5.23%)
Feb 03, 2005 7.650 7.789 7.350 7.650 32,000 +0.00(+0.00%)
Feb 02, 2005 7.650 7.789 7.350 7.650 32,000 +0.00(+0.00%)
Feb 01, 2005 7.650 7.789 7.350 7.650 33,200 +0.00(+0.00%)
Jan 31, 2005 7.650 7.789 7.350 7.650 33,200 +0.10(+1.32%)
Jan 28, 2005 7.550 7.550 7.550 7.550 8,358 +0.00(+0.00%)
Jan 27, 2005 7.550 7.550 7.550 7.550 8,358 +0.65(+9.42%)
Jan 26, 2005 6.900 6.900 6.900 6.900 1,500 +0.00(+0.00%)
Jan 25, 2005 6.900 6.900 6.900 6.900 1,500 +0.00(+0.00%)
Jan 24, 2005 6.900 6.900 6.900 6.900 1,500 +0.00(+0.00%)
Jan 21, 2005 6.900 6.900 6.900 6.900 1,500 +0.00(+0.00%)
Jan 20, 2005 6.900 6.900 6.900 6.900 1,500 -0.10(-1.43%)
Jan 19, 2005 7.000 7.250 7.000 7.000 9,000 +0.00(+0.00%)
Jan 18, 2005 7.000 7.250 7.000 7.000 9,000 +0.25(+3.70%)
Jan 14, 2005 6.750 7.050 6.600 6.750 3,500 +0.00(+0.00%)
Jan 13, 2005 6.750 7.050 6.600 6.750 3,500 +0.00(+0.00%)
Jan 12, 2005 6.750 7.050 6.600 6.750 3,500 +0.00(+0.00%)
Jan 11, 2005 6.750 7.050 6.600 6.750 3,500 -0.75(-10.00%)
Jan 10, 2005 7.500 7.500 7.500 7.500 300 +0.00(+0.00%)
Jan 07, 2005 7.500 7.500 7.500 7.500 300 +0.00(+0.00%)
Jan 06, 2005 7.500 7.500 7.500 7.500 300 -0.15(-1.97%)
Jan 05, 2005 7.651 7.651 7.651 7.651 10,840 +0.00(+0.00%)
Jan 04, 2005 7.651 7.651 7.651 7.651 10,840 +0.00(+0.00%)
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.