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 (%)
May 31, 2023 6.130 6.230 6.130 6.160 548,993 +0.23(+3.88%)
May 30, 2023 5.955 6.000 5.902 5.930 31,835 +0.07(+1.19%)
May 26, 2023 5.870 5.910 5.860 5.860 46,905 +0.05(+0.86%)
May 25, 2023 5.880 5.880 5.785 5.810 45,102 -0.15(-2.52%)
May 24, 2023 5.995 6.020 5.930 5.960 91,236 +0.01(+0.17%)
May 23, 2023 6.120 6.120 5.950 5.950 30,782 +0.04(+0.71%)
May 22, 2023 5.920 5.921 5.900 5.908 18,596 +0.07(+1.16%)
May 19, 2023 5.785 5.890 5.785 5.840 20,247 +0.00(+0.00%)
May 18, 2023 5.770 5.980 5.750 5.840 39,378 -0.15(-2.50%)
May 17, 2023 6.000 6.040 5.950 5.990 26,790 -0.02(-0.33%)
May 16, 2023 6.020 6.150 6.000 6.010 54,879 -0.09(-1.48%)
May 15, 2023 5.980 6.130 5.960 6.100 35,250 +0.03(+0.58%)
May 12, 2023 6.120 6.120 5.990 6.065 20,651 +0.30(+5.11%)
May 11, 2023 5.790 5.800 5.660 5.770 31,386 -0.39(-6.33%)
May 10, 2023 6.220 6.220 6.050 6.160 22,569 -0.23(-3.60%)
May 09, 2023 6.457 6.457 6.457 6.390 44,479 -0.04(-0.70%)
May 08, 2023 6.456 6.500 6.410 6.435 25,784 +0.01(+0.23%)
May 05, 2023 6.465 6.465 6.370 6.420 23,746 -0.07(-1.08%)
May 04, 2023 6.500 6.540 6.468 6.490 11,202 -0.31(-4.56%)
May 03, 2023 6.920 6.920 6.740 6.800 21,938 +0.10(+1.49%)
May 02, 2023 6.900 6.900 6.630 6.700 27,238 -0.37(-5.18%)
May 01, 2023 7.100 7.120 6.940 7.066 11,643 +0.05(+0.73%)
Apr 28, 2023 6.860 7.070 6.860 7.015 236,575 +0.06(+0.86%)
Apr 27, 2023 6.920 7.010 6.880 6.955 16,824 +0.12(+1.68%)
Apr 26, 2023 6.830 6.920 6.775 6.840 17,704 -0.01(-0.15%)
Apr 25, 2023 6.841 6.950 6.840 6.850 9,502 -0.15(-2.13%)
Apr 24, 2023 7.005 7.020 6.990 6.999 8,757 -0.02(-0.30%)
Apr 21, 2023 6.990 7.020 6.930 7.020 5,445 -0.08(-1.13%)
Apr 20, 2023 7.058 7.110 7.010 7.100 5,694 +0.00(+0.00%)
Apr 19, 2023 7.090 7.115 7.020 7.100 6,066 +0.13(+1.87%)
Apr 18, 2023 7.060 7.060 6.960 6.970 8,896 +0.02(+0.29%)
Apr 17, 2023 6.985 6.985 6.930 6.950 11,404 -0.23(-3.27%)
Apr 14, 2023 7.175 7.200 7.147 7.185 14,795 -0.05(-0.69%)
Apr 13, 2023 7.010 7.290 7.010 7.235 25,005 +0.16(+2.19%)
Apr 12, 2023 7.120 7.170 7.040 7.080 13,983 -0.03(-0.42%)
Apr 11, 2023 7.080 7.150 6.990 7.110 30,423 +0.29(+4.25%)
Apr 10, 2023 7.130 7.130 6.780 6.820 14,309 -0.23(-3.26%)
Apr 06, 2023 7.030 7.110 6.950 7.050 9,885 -0.03(-0.42%)
Apr 05, 2023 7.090 7.100 6.960 7.080 33,539 -0.08(-1.12%)
Apr 04, 2023 7.230 7.240 7.110 7.160 146,740 +0.06(+0.85%)
Apr 03, 2023 7.145 7.180 7.080 7.100 11,111 -0.06(-0.84%)
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%)
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.