Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtn Group Ltd ADR (OP: MTNOY )

4.710 -0.119 (-2.45%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 29, 2016 9.990 10.09 9.960 10.09 50,974 +0.24(+2.44%)
Jul 28, 2016 9.760 9.860 9.720 9.850 28,459 -0.15(-1.50%)
Jul 27, 2016 10.17 10.17 9.918 10.00 75,370 -0.21(-2.01%)
Jul 26, 2016 10.22 10.35 10.14 10.21 34,260 +0.02(+0.15%)
Jul 25, 2016 10.19 10.28 10.09 10.19 35,613 +0.00(+0.00%)
Jul 22, 2016 10.07 10.21 10.07 10.19 37,742 +0.07(+0.69%)
Jul 21, 2016 9.960 10.17 9.960 10.12 102,436 +0.30(+3.05%)
Jul 20, 2016 9.790 9.830 9.740 9.820 28,411 +0.01(+0.10%)
Jul 19, 2016 9.850 9.850 9.680 9.810 50,782 -0.08(-0.81%)
Jul 18, 2016 9.740 9.900 9.710 9.890 39,471 -0.11(-1.10%)
Jul 15, 2016 9.990 10.00 9.926 10.00 68,965 +0.16(+1.63%)
Jul 14, 2016 9.790 9.850 9.750 9.840 250,715 +0.23(+2.39%)
Jul 13, 2016 9.730 9.730 9.580 9.610 37,588 -0.02(-0.21%)
Jul 12, 2016 9.650 9.680 9.600 9.630 50,424 +0.06(+0.62%)
Jul 11, 2016 9.630 9.630 9.490 9.571 79,726 -0.02(-0.20%)
Jul 08, 2016 9.610 9.490 9.590 48,929 +0.25(+2.68%)
Jul 07, 2016 9.490 9.547 9.323 9.340 58,931 -0.26(-2.71%)
Jul 05, 2016 9.650 9.655 9.580 9.600 48,695 -0.10(-0.99%)
Jul 01, 2016 9.696 9.696 9.696 0 -0.04(-0.45%)
Jun 30, 2016 9.750 9.850 9.680 9.740 77,839 +0.01(+0.05%)
Jun 29, 2016 9.500 9.750 9.480 9.735 26,361 +0.51(+5.59%)
Jun 28, 2016 9.230 9.320 9.090 9.220 70,714 +0.61(+7.08%)
Jun 27, 2016 8.740 8.740 8.460 8.610 208,981 -0.32(-3.58%)
Jun 24, 2016 9.182 9.340 8.850 8.930 94,324 -1.36(-13.22%)
Jun 23, 2016 10.18 10.29 10.10 10.29 59,725 +0.27(+2.69%)
Jun 22, 2016 9.960 10.11 9.960 10.02 151,551 +0.06(+0.60%)
Jun 21, 2016 9.890 10.02 9.870 9.960 159,945 +0.33(+3.37%)
Jun 20, 2016 9.450 9.700 9.430 9.635 276,218 +0.19(+2.00%)
Jun 17, 2016 9.450 9.470 9.370 9.446 83,101 +0.59(+6.61%)
Jun 16, 2016 8.700 8.880 8.670 8.860 95,268 -0.06(-0.67%)
Jun 15, 2016 8.672 9.070 8.620 8.920 120,816 +0.02(+0.22%)
Jun 14, 2016 8.940 8.990 8.780 8.900 251,303 -0.49(-5.22%)
Jun 13, 2016 9.600 9.685 9.370 9.390 89,636 +0.27(+2.95%)
Jun 10, 2016 9.034 9.350 8.970 9.121 280,783 +0.85(+10.29%)
Jun 09, 2016 8.230 8.366 8.230 8.270 546,264 -0.46(-5.27%)
Jun 08, 2016 8.710 8.740 8.680 8.730 144,738 +0.11(+1.22%)
Jun 07, 2016 8.570 8.650 8.560 8.625 175,964 +0.11(+1.29%)
Jun 06, 2016 8.330 8.538 8.330 8.515 173,401 +0.15(+1.73%)
Jun 03, 2016 8.234 8.390 8.200 8.370 111,223 +0.39(+4.89%)
Jun 02, 2016 8.010 8.050 7.930 7.980 136,466 +0.10(+1.27%)
Jun 01, 2016 7.830 7.980 7.800 7.880 314,074 +0.16(+2.07%)
May 31, 2016 7.830 7.860 7.710 7.720 39,388 -0.19(-2.40%)
May 27, 2016 7.910 7.910 7.910 0 -0.19(-2.35%)
May 26, 2016 8.170 8.170 8.040 8.100 45,930 -0.11(-1.34%)
May 25, 2016 8.200 8.250 8.160 8.210 224,231 +0.08(+0.92%)
May 24, 2016 8.160 8.240 8.110 8.135 303,040 +0.07(+0.93%)
May 23, 2016 7.990 8.080 7.950 8.060 52,827 -0.11(-1.35%)
May 20, 2016 8.120 8.240 8.090 8.170 52,909 +0.30(+3.81%)
May 19, 2016 7.840 7.900 7.770 7.870 86,559 -0.11(-1.38%)
May 18, 2016 7.950 8.110 7.900 7.980 78,940 -0.14(-1.72%)
May 17, 2016 8.010 8.170 8.000 8.120 248,195 +0.13(+1.63%)
May 16, 2016 8.058 8.160 7.970 7.990 348,360 -0.11(-1.36%)
May 13, 2016 8.410 8.440 8.100 8.100 82,600 -0.35(-4.14%)
May 12, 2016 8.530 8.550 8.450 8.450 44,831 -0.29(-3.36%)
May 11, 2016 8.790 8.800 8.710 8.744 41,374 -0.03(-0.30%)
May 10, 2016 8.648 8.790 8.648 8.770 120,247 +0.24(+2.81%)
May 09, 2016 8.605 8.650 8.520 8.530 70,097 -0.22(-2.51%)
May 06, 2016 8.630 8.830 8.630 8.750 184,949 -0.05(-0.62%)
May 05, 2016 9.010 9.150 8.770 8.805 233,501 -0.35(-3.77%)
May 04, 2016 9.470 9.470 9.150 9.150 38,106 -0.75(-7.58%)
May 03, 2016 10.04 10.04 9.840 9.900 60,195 -0.48(-4.67%)
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.