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 (%)
Jun 30, 2017 8.680 8.690 8.620 8.630 45,002 +0.06(+0.70%)
Jun 29, 2017 8.620 8.660 8.550 8.570 43,500 -0.16(-1.89%)
Jun 28, 2017 8.660 8.750 8.640 8.735 39,855 +0.12(+1.33%)
Jun 27, 2017 8.700 8.700 8.610 8.620 30,903 -0.21(-2.38%)
Jun 26, 2017 8.800 8.880 8.800 8.830 46,408 +0.01(+0.11%)
Jun 23, 2017 8.750 8.820 8.730 8.820 29,276 +0.12(+1.38%)
Jun 22, 2017 8.590 8.720 8.575 8.700 14,847 +0.09(+1.05%)
Jun 21, 2017 8.581 8.620 8.580 8.610 21,538 +0.21(+2.56%)
Jun 20, 2017 8.440 8.440 8.380 8.395 11,239 -0.14(-1.64%)
Jun 19, 2017 8.510 8.580 8.500 8.535 19,387 -0.04(-0.52%)
Jun 16, 2017 8.520 8.610 8.490 8.580 10,437 +0.06(+0.70%)
Jun 15, 2017 8.500 8.560 8.490 8.520 59,139 -0.25(-2.80%)
Jun 14, 2017 8.720 8.870 8.720 8.765 38,832 -0.15(-1.68%)
Jun 13, 2017 8.870 8.920 8.860 8.915 50,345 -0.02(-0.17%)
Jun 12, 2017 8.870 8.930 8.860 8.930 51,898 +0.25(+2.94%)
Jun 09, 2017 8.720 8.730 8.620 8.675 39,549 -0.12(-1.42%)
Jun 08, 2017 8.840 8.840 8.780 8.800 29,296 -0.06(-0.73%)
Jun 07, 2017 8.920 8.965 8.840 8.865 29,573 -0.05(-0.62%)
Jun 06, 2017 9.004 9.004 8.920 8.920 26,593 -0.32(-3.47%)
Jun 05, 2017 9.270 9.270 9.220 9.240 27,440 +0.10(+1.12%)
Jun 02, 2017 9.135 9.160 9.000 9.138 13,658 +0.14(+1.53%)
Jun 01, 2017 8.860 9.000 8.860 9.000 41,575 +0.13(+1.47%)
May 31, 2017 8.900 8.900 8.830 8.870 29,483 -0.09(-1.00%)
May 30, 2017 8.970 9.030 8.960 8.960 29,058 -0.20(-2.18%)
May 26, 2017 9.184 9.210 9.140 9.160 43,055 +0.08(+0.88%)
May 25, 2017 9.180 9.220 9.080 9.080 163,537 -0.13(-1.47%)
May 24, 2017 9.140 9.220 9.135 9.215 32,390 +0.04(+0.49%)
May 23, 2017 9.150 9.200 9.140 9.170 51,590 +0.19(+2.12%)
May 22, 2017 9.090 9.090 8.970 8.980 49,406 +0.05(+0.56%)
May 19, 2017 8.960 8.990 8.930 8.930 62,845 +0.09(+1.02%)
May 18, 2017 9.020 9.020 8.810 8.840 67,659 -0.20(-2.21%)
May 17, 2017 9.090 9.150 9.040 9.040 50,105 -0.22(-2.38%)
May 16, 2017 9.220 9.320 9.220 9.260 97,541 +0.15(+1.65%)
May 15, 2017 9.090 9.170 9.090 9.110 19,167 +0.12(+1.33%)
May 12, 2017 9.020 9.020 8.950 8.990 36,605 -0.01(-0.11%)
May 11, 2017 8.920 9.030 8.910 9.000 13,066 +0.08(+0.90%)
May 10, 2017 8.840 8.940 8.830 8.920 23,920 +0.27(+3.06%)
May 09, 2017 8.580 8.680 8.580 8.655 578,881 -0.02(-0.17%)
May 08, 2017 8.750 8.800 8.670 8.670 35,816 +0.06(+0.70%)
May 05, 2017 8.580 8.610 8.550 8.610 32,344 -0.11(-1.26%)
May 04, 2017 8.760 8.760 8.640 8.720 54,061 -0.45(-4.95%)
May 03, 2017 9.245 9.270 9.160 9.174 14,075 -0.29(-3.02%)
May 02, 2017 9.460 9.520 9.460 9.460 53,716 +0.06(+0.64%)
May 01, 2017 9.450 9.500 9.390 9.400 19,633 -0.05(-0.53%)
Apr 28, 2017 9.510 9.560 9.420 9.450 16,737 +0.21(+2.33%)
Apr 27, 2017 9.260 9.260 9.190 9.235 4,120 -0.11(-1.12%)
Apr 26, 2017 9.310 9.340 9.260 9.340 13,116 -0.06(-0.64%)
Apr 25, 2017 9.320 9.410 9.320 9.400 16,645 +0.00(+0.00%)
Apr 24, 2017 9.450 9.450 9.360 9.400 11,740 +0.24(+2.62%)
Apr 21, 2017 9.165 9.165 9.130 9.160 6,953 -0.08(-0.87%)
Apr 20, 2017 9.215 9.260 9.200 9.240 14,206 +0.13(+1.43%)
Apr 19, 2017 9.210 9.210 9.090 9.110 9,425 -0.11(-1.19%)
Apr 18, 2017 9.140 9.230 9.140 9.220 7,581 -0.06(-0.65%)
Apr 17, 2017 9.190 9.350 9.190 9.280 14,714 +0.14(+1.53%)
Apr 13, 2017 9.220 9.220 9.140 9.140 31,346 -0.12(-1.30%)
Apr 12, 2017 9.230 9.280 9.150 9.260 36,710 +0.33(+3.70%)
Apr 11, 2017 9.010 9.050 8.920 8.930 57,848 +0.24(+2.76%)
Apr 10, 2017 8.790 8.800 8.680 8.690 34,711 -0.07(-0.80%)
Apr 07, 2017 8.780 8.850 8.750 8.760 36,128 -0.02(-0.23%)
Apr 06, 2017 8.750 8.830 8.750 8.780 31,869 +0.08(+0.98%)
Apr 05, 2017 8.830 8.860 8.680 8.695 59,481 -0.34(-3.76%)
Apr 04, 2017 8.970 9.140 8.970 9.035 60,672 +0.16(+1.80%)
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.