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 (%)
Jul 31, 2006 7.550 7.550 7.550 7.550 300 +0.30(+4.14%)
Jul 28, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 27, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 26, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 25, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 24, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 21, 2006 7.250 7.750 7.250 7.250 4,000 -0.35(-4.61%)
Jul 20, 2006 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jul 19, 2006 7.600 7.750 7.600 7.600 4,193 +0.30(+4.11%)
Jul 18, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 17, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 14, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 13, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 12, 2006 7.300 7.300 7.300 7.300 4,880 +0.00(+0.00%)
Jul 11, 2006 7.500 7.300 7.300 7.300 217 -0.20(-2.67%)
Jul 10, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 07, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 06, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 05, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 03, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 30, 2006 7.500 7.600 7.500 7.500 2,600 +0.00(+0.00%)
Jun 29, 2006 7.500 7.500 7.500 7.500 0 +0.25(+3.45%)
Jun 28, 2006 7.250 7.250 7.250 7.250 3,000 +0.20(+2.84%)
Jun 27, 2006 7.050 7.050 7.000 7.050 2,965 +0.10(+1.44%)
Jun 23, 2006 6.950 7.350 6.750 6.950 15,114 -1.30(-15.76%)
Jun 22, 2006 8.250 8.250 8.250 8.250 251 +0.00(+0.00%)
Jun 21, 2006 8.250 8.250 8.250 8.250 422 +0.25(+3.12%)
Jun 20, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 19, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 16, 2006 8.000 8.000 8.000 8.000 500 +0.24(+3.09%)
Jun 15, 2006 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Jun 14, 2006 7.760 7.760 7.760 7.760 738 +0.37(+5.01%)
Jun 13, 2006 7.390 7.800 7.390 7.390 1,370 -0.81(-9.88%)
Jun 12, 2006 8.200 8.200 8.150 8.200 687 +0.15(+1.86%)
Jun 09, 2006 8.050 8.050 7.880 8.050 8,350 +0.45(+5.92%)
Jun 08, 2006 7.600 7.600 7.100 7.600 13,280 -0.66(-7.99%)
Jun 07, 2006 8.260 8.260 8.150 8.260 610 +0.05(+0.61%)
Jun 06, 2006 8.210 8.250 8.210 8.210 1,268 -0.67(-7.55%)
Jun 05, 2006 8.880 8.880 8.600 8.880 796 +0.03(+0.34%)
Jun 02, 2006 8.850 8.850 8.850 8.850 1,000 +0.17(+1.96%)
Jun 01, 2006 8.680 8.680 8.680 8.680 686 +0.29(+3.46%)
May 31, 2006 8.390 8.550 8.150 8.390 1,260 -0.19(-2.21%)
May 30, 2006 8.580 9.200 8.580 8.580 815 -0.62(-6.74%)
May 26, 2006 9.200 9.250 9.200 9.200 614 +0.55(+6.36%)
May 25, 2006 8.650 8.650 8.250 8.650 1,074 +0.15(+1.76%)
May 24, 2006 8.500 8.500 8.100 8.500 2,605 -0.22(-2.52%)
May 23, 2006 8.720 8.850 8.720 8.720 5,205 -0.08(-0.91%)
May 22, 2006 8.800 8.900 8.250 8.800 2,145 -0.07(-0.79%)
May 19, 2006 8.870 8.950 8.500 8.870 5,542 -0.18(-1.99%)
May 18, 2006 9.050 9.050 9.050 9.050 2,425 +0.05(+0.56%)
May 17, 2006 9.000 9.050 9.000 9.000 500 +0.00(+0.00%)
May 16, 2006 9.000 9.050 9.000 9.000 500 -0.15(-1.64%)
May 15, 2006 9.150 9.150 8.700 9.150 10,200 -0.55(-5.67%)
May 12, 2006 9.700 9.950 9.650 9.700 43,506 -0.43(-4.24%)
May 11, 2006 10.13 10.25 9.979 10.13 20,020 -0.32(-3.06%)
May 10, 2006 10.45 10.45 10.40 10.45 7,100 -0.35(-3.24%)
May 09, 2006 10.80 10.90 10.64 10.80 47,611 -0.12(-1.10%)
May 08, 2006 10.92 11.10 10.92 10.92 4,406 -0.53(-4.63%)
May 05, 2006 11.45 11.45 11.38 11.45 8,513 +0.45(+4.09%)
May 04, 2006 11.00 11.00 11.00 11.00 2,129 +0.15(+1.38%)
May 03, 2006 10.85 10.95 10.30 10.85 2,805 +0.60(+5.85%)
May 02, 2006 10.25 10.25 10.15 10.25 23,704 +0.05(+0.49%)
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.