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, 2023 7.130 7.160 7.100 7.160 53,774 +0.00(+0.00%)
Mar 30, 2023 7.350 7.350 7.140 7.160 16,826 +0.08(+1.13%)
Mar 29, 2023 7.030 7.220 7.030 7.080 54,439 +0.06(+0.85%)
Mar 28, 2023 7.099 7.120 6.940 7.020 36,888 +0.09(+1.30%)
Mar 27, 2023 7.010 7.010 6.926 6.930 17,262 +0.12(+1.76%)
Mar 24, 2023 6.980 6.980 6.810 6.810 9,856 -0.16(-2.30%)
Mar 23, 2023 7.010 7.079 6.970 6.970 15,829 -0.06(-0.85%)
Mar 22, 2023 6.980 7.050 6.950 7.030 72,021 +0.36(+5.32%)
Mar 21, 2023 6.590 6.690 6.580 6.675 20,334 +0.00(+0.07%)
Mar 20, 2023 6.680 6.730 6.606 6.670 16,319 -0.15(-2.20%)
Mar 17, 2023 6.905 7.000 6.820 6.820 14,530 -0.07(-1.09%)
Mar 16, 2023 6.825 6.950 6.800 6.895 26,254 +0.10(+1.55%)
Mar 15, 2023 6.820 6.890 6.740 6.790 21,039 -0.07(-0.98%)
Mar 14, 2023 6.930 6.930 6.830 6.857 30,989 -0.28(-3.96%)
Mar 13, 2023 6.970 7.140 6.870 7.140 10,492 -0.57(-7.33%)
Mar 10, 2023 7.760 7.760 7.700 7.705 27,132 -0.00(-0.06%)
Mar 09, 2023 7.700 7.770 7.670 7.710 7,333 -0.17(-2.16%)
Mar 08, 2023 7.780 7.880 7.740 7.880 9,168 +0.05(+0.64%)
Mar 07, 2023 7.845 7.970 7.750 7.830 3,226 -0.14(-1.76%)
Mar 06, 2023 7.920 8.120 7.920 7.970 5,527 -0.03(-0.38%)
Mar 03, 2023 7.925 8.000 7.900 8.000 9,229 +0.10(+1.27%)
Mar 02, 2023 7.908 7.940 7.830 7.900 21,274 -0.12(-1.47%)
Mar 01, 2023 7.950 8.018 7.926 8.018 9,355 +0.12(+1.49%)
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%)
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.