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 (%)
Mar 31, 2020 2.740 2.740 2.590 2.680 59,753 +0.35(+15.02%)
Mar 30, 2020 2.350 2.350 2.290 2.330 38,035 +0.01(+0.43%)
Mar 27, 2020 2.350 2.350 2.290 2.320 29,400 -0.03(-1.28%)
Mar 26, 2020 2.220 2.370 2.210 2.350 197,083 +0.20(+9.30%)
Mar 25, 2020 2.140 2.210 2.080 2.150 205,102 +0.20(+10.26%)
Mar 24, 2020 1.810 1.970 1.800 1.950 111,234 +0.27(+15.97%)
Mar 23, 2020 1.630 1.770 1.570 1.681 313,167 -0.34(-16.76%)
Mar 20, 2020 2.160 2.180 2.010 2.020 56,900 -0.29(-12.36%)
Mar 19, 2020 2.335 2.380 2.190 2.305 24,645 +0.11(+5.16%)
Mar 18, 2020 2.590 2.590 2.180 2.192 37,600 -0.49(-18.42%)
Mar 17, 2020 2.750 2.770 2.650 2.687 350,469 -0.07(-2.40%)
Mar 16, 2020 2.850 3.180 2.750 2.753 26,528 -0.56(-16.80%)
Mar 13, 2020 3.370 3.440 3.250 3.309 30,100 +0.09(+2.76%)
Mar 12, 2020 3.470 3.470 3.141 3.220 58,967 -0.58(-15.37%)
Mar 11, 2020 4.090 4.090 3.770 3.805 34,704 -0.31(-7.42%)
Mar 10, 2020 4.060 4.110 3.890 4.110 79,529 +0.18(+4.58%)
Mar 09, 2020 4.140 4.180 3.920 3.930 29,803 -0.91(-18.80%)
Mar 06, 2020 4.820 4.920 4.790 4.840 7,800 -0.06(-1.22%)
Mar 05, 2020 5.014 5.020 4.880 4.900 23,888 -0.20(-3.92%)
Mar 04, 2020 5.060 5.130 5.040 5.100 30,450 +0.16(+3.24%)
Mar 03, 2020 5.010 5.070 4.935 4.940 70,108 -0.09(-1.79%)
Mar 02, 2020 4.810 5.040 4.770 5.030 75,790 +0.30(+6.34%)
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%)
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.