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, 2017 9.200 9.210 8.960 8.990 55,845 -0.34(-3.64%)
Mar 30, 2017 9.470 9.550 9.330 9.330 38,374 -0.03(-0.32%)
Mar 29, 2017 9.400 9.470 9.330 9.360 10,252 -0.14(-1.47%)
Mar 28, 2017 9.540 9.550 9.460 9.500 11,985 -0.14(-1.45%)
Mar 27, 2017 9.660 9.680 9.600 9.640 10,470 -0.29(-2.92%)
Mar 24, 2017 9.910 9.960 9.870 9.930 24,153 +0.02(+0.20%)
Mar 23, 2017 9.950 9.960 9.870 9.910 12,324 +0.16(+1.64%)
Mar 22, 2017 9.530 9.760 9.530 9.750 15,682 -0.08(-0.81%)
Mar 21, 2017 10.06 10.08 9.830 9.830 16,429 -0.08(-0.81%)
Mar 20, 2017 9.960 9.990 9.910 9.910 24,124 -0.03(-0.30%)
Mar 17, 2017 9.862 10.00 9.840 9.940 39,839 -0.05(-0.50%)
Mar 16, 2017 10.01 10.09 9.950 9.990 117,930 +0.25(+2.57%)
Mar 15, 2017 9.400 9.740 9.400 9.740 94,435 +0.54(+5.81%)
Mar 14, 2017 9.250 9.250 9.160 9.205 37,706 -0.26(-2.75%)
Mar 13, 2017 9.375 9.510 9.375 9.465 41,935 +0.23(+2.55%)
Mar 10, 2017 9.200 9.240 9.190 9.230 28,117 +0.22(+2.50%)
Mar 09, 2017 9.020 9.035 8.962 9.005 42,199 -0.19(-2.12%)
Mar 08, 2017 9.330 9.400 9.200 9.200 29,133 -0.14(-1.45%)
Mar 07, 2017 9.410 9.410 9.270 9.335 47,518 +0.14(+1.47%)
Mar 06, 2017 9.220 9.250 9.180 9.200 62,411 -0.25(-2.65%)
Mar 03, 2017 9.500 9.500 9.400 9.450 18,446 -0.02(-0.21%)
Mar 02, 2017 9.650 9.715 9.450 9.470 83,839 +0.55(+6.17%)
Mar 01, 2017 8.850 8.970 8.820 8.920 100,527 -0.12(-1.27%)
Feb 28, 2017 9.135 9.135 9.010 9.035 59,873 -0.08(-0.93%)
Feb 27, 2017 9.220 9.225 9.100 9.120 36,372 +0.06(+0.66%)
Feb 24, 2017 9.080 9.110 9.030 9.060 40,240 -0.16(-1.79%)
Feb 23, 2017 9.280 9.360 9.200 9.225 62,529 +0.12(+1.26%)
Feb 22, 2017 8.990 9.130 8.965 9.110 78,454 +0.08(+0.89%)
Feb 21, 2017 9.080 9.080 9.000 9.030 71,597 +0.08(+0.89%)
Feb 17, 2017 8.950 8.950 8.950 0 -0.13(-1.43%)
Feb 16, 2017 9.160 9.160 9.050 9.080 52,725 +0.04(+0.50%)
Feb 15, 2017 8.920 9.080 8.870 9.035 16,296 +0.23(+2.67%)
Feb 14, 2017 8.760 8.810 8.680 8.800 28,588 +0.05(+0.57%)
Feb 13, 2017 8.750 8.760 8.735 8.750 16,255 -0.06(-0.68%)
Feb 10, 2017 8.700 8.840 8.610 8.810 27,908 +0.17(+1.97%)
Feb 09, 2017 8.610 8.680 8.590 8.640 46,368 +0.09(+1.05%)
Feb 08, 2017 8.615 8.650 8.520 8.550 27,975 -0.10(-1.16%)
Feb 07, 2017 8.710 8.710 8.640 8.650 26,319 -0.24(-2.70%)
Feb 06, 2017 8.960 8.970 8.880 8.890 28,946 -0.32(-3.47%)
Feb 03, 2017 9.165 9.230 9.140 9.210 25,055 +0.05(+0.55%)
Feb 02, 2017 9.180 9.220 9.140 9.160 22,126 -0.04(-0.49%)
Feb 01, 2017 9.250 9.260 9.184 9.205 37,786 -0.05(-0.59%)
Jan 31, 2017 9.270 9.390 9.230 9.260 18,302 +0.13(+1.42%)
Jan 30, 2017 9.100 9.150 9.080 9.130 33,356 -0.41(-4.35%)
Jan 27, 2017 9.540 9.550 9.470 9.545 32,595 -0.29(-3.00%)
Jan 26, 2017 9.810 9.840 9.760 9.840 26,647 +0.26(+2.71%)
Jan 25, 2017 9.550 9.580 9.530 9.580 12,820 +0.11(+1.16%)
Jan 24, 2017 9.430 9.550 9.430 9.470 10,124 +0.08(+0.85%)
Jan 23, 2017 9.270 9.390 9.270 9.390 17,425 +0.18(+1.95%)
Jan 20, 2017 9.200 9.210 9.120 9.210 15,599 +0.07(+0.71%)
Jan 19, 2017 9.110 9.150 9.100 9.145 18,562 -0.08(-0.81%)
Jan 18, 2017 9.320 9.320 9.220 9.220 24,646 -0.21(-2.23%)
Jan 17, 2017 9.430 9.500 9.390 9.430 39,342 -0.11(-1.15%)
Jan 13, 2017 9.540 9.540 9.540 0 +0.12(+1.27%)
Jan 12, 2017 9.400 9.460 9.380 9.420 60,981 +0.11(+1.18%)
Jan 11, 2017 9.170 9.330 9.150 9.310 51,964 -0.38(-3.92%)
Jan 10, 2017 9.670 9.755 9.670 9.690 47,960 +0.04(+0.41%)
Jan 09, 2017 9.750 9.750 9.620 9.650 37,363 -0.10(-1.03%)
Jan 06, 2017 9.730 9.870 9.720 9.750 69,587 +0.19(+1.99%)
Jan 05, 2017 9.670 9.670 9.530 9.560 42,941 -0.13(-1.34%)
Jan 04, 2017 9.630 9.730 9.620 9.690 119,921 +0.40(+4.31%)
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.