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 (%)
Jul 31, 2020 3.630 3.630 3.521 3.535 14,900 -0.17(-4.72%)
Jul 30, 2020 3.590 3.710 3.590 3.710 21,634 -0.24(-6.08%)
Jul 29, 2020 3.990 3.990 3.880 3.950 18,411 +0.05(+1.28%)
Jul 28, 2020 3.850 3.910 3.760 3.900 18,824 -0.01(-0.26%)
Jul 27, 2020 3.980 4.010 3.900 3.910 13,903 -0.15(-3.68%)
Jul 24, 2020 3.910 4.060 3.910 4.059 59,200 +0.44(+12.01%)
Jul 23, 2020 3.730 3.730 3.580 3.624 26,779 -0.13(-3.36%)
Jul 22, 2020 3.890 3.890 3.750 3.750 12,386 -0.19(-4.82%)
Jul 21, 2020 3.885 3.950 3.820 3.940 30,710 +0.01(+0.25%)
Jul 20, 2020 3.890 3.930 3.850 3.930 49,940 +0.09(+2.34%)
Jul 17, 2020 3.760 3.880 3.720 3.840 20,300 +0.12(+3.23%)
Jul 16, 2020 3.640 3.750 3.640 3.720 49,307 +0.25(+7.20%)
Jul 15, 2020 3.620 3.620 3.460 3.470 6,087 -0.05(-1.42%)
Jul 14, 2020 3.490 3.590 3.490 3.520 7,551 +0.04(+1.15%)
Jul 13, 2020 3.560 3.626 3.480 3.480 66,895 +0.10(+2.96%)
Jul 10, 2020 3.410 3.450 3.350 3.380 9,700 -0.15(-4.25%)
Jul 09, 2020 3.500 3.530 3.390 3.530 10,227 +0.13(+3.82%)
Jul 08, 2020 3.430 3.460 3.400 3.400 41,883 +0.01(+0.29%)
Jul 07, 2020 3.410 3.430 3.350 3.390 89,314 -0.12(-3.42%)
Jul 06, 2020 3.550 3.570 3.460 3.510 20,743 +0.13(+3.85%)
Jul 02, 2020 3.280 3.450 3.230 3.380 12,600 +0.27(+8.68%)
Jul 01, 2020 3.150 3.160 3.100 3.110 23,289 +0.01(+0.32%)
Jun 30, 2020 3.120 3.160 3.050 3.100 445,327 -0.12(-3.88%)
Jun 29, 2020 3.290 3.290 3.180 3.225 11,187 -0.04(-1.38%)
Jun 26, 2020 3.320 3.320 3.160 3.270 19,600 +0.05(+1.55%)
Jun 25, 2020 3.160 3.300 3.140 3.220 41,228 +0.07(+2.22%)
Jun 24, 2020 3.170 3.200 3.050 3.150 9,440 -0.14(-4.26%)
Jun 23, 2020 3.300 3.330 3.250 3.290 8,195 +0.00(+0.00%)
Jun 22, 2020 3.330 3.330 3.200 3.290 17,147 +0.06(+1.86%)
Jun 19, 2020 3.290 3.310 3.210 3.230 13,300 +0.00(+0.00%)
Jun 18, 2020 3.240 3.310 3.230 3.230 3,020 -0.10(-3.00%)
Jun 17, 2020 3.290 3.390 3.280 3.330 23,898 +0.07(+2.15%)
Jun 16, 2020 3.290 3.290 3.120 3.260 9,088 +0.10(+3.16%)
Jun 15, 2020 3.105 3.220 3.090 3.160 13,687 +0.05(+1.61%)
Jun 12, 2020 3.135 3.150 3.050 3.110 17,900 +0.10(+3.32%)
Jun 11, 2020 3.110 3.160 2.940 3.010 35,310 -0.35(-10.42%)
Jun 10, 2020 3.450 3.470 3.340 3.360 39,965 -0.15(-4.27%)
Jun 09, 2020 3.485 3.580 3.480 3.510 15,390 -0.02(-0.57%)
Jun 08, 2020 3.525 3.590 3.440 3.530 32,103 +0.04(+1.15%)
Jun 05, 2020 3.450 3.580 3.450 3.490 54,400 +0.08(+2.20%)
Jun 04, 2020 3.460 3.460 3.360 3.415 10,154 -0.08(-2.43%)
Jun 03, 2020 3.350 3.500 3.350 3.500 37,320 +0.18(+5.42%)
Jun 02, 2020 3.290 3.360 3.255 3.320 10,607 +0.18(+5.73%)
Jun 01, 2020 3.140 3.250 3.100 3.140 13,265 -0.02(-0.63%)
May 29, 2020 3.030 3.160 3.030 3.160 95,600 +0.04(+1.12%)
May 28, 2020 3.210 3.250 3.125 3.125 61,423 -0.06(-2.04%)
May 27, 2020 3.130 3.288 3.110 3.190 11,448 +0.19(+6.33%)
May 26, 2020 2.960 3.130 2.960 3.000 24,972 +0.08(+2.74%)
May 22, 2020 3.010 3.020 2.910 2.920 28,900 -0.19(-6.11%)
May 21, 2020 3.090 3.190 3.050 3.110 26,661 +0.07(+2.30%)
May 20, 2020 3.150 3.170 3.040 3.040 35,457 -0.08(-2.56%)
May 19, 2020 3.080 3.220 3.050 3.120 116,006 +0.24(+8.33%)
May 18, 2020 2.770 2.890 2.760 2.880 26,848 +0.28(+10.77%)
May 15, 2020 2.620 2.640 2.540 2.600 12,400 +0.08(+3.17%)
May 14, 2020 2.570 2.570 2.420 2.520 132,382 -0.11(-4.18%)
May 13, 2020 2.730 2.740 2.630 2.630 67,693 -0.12(-4.36%)
May 12, 2020 2.750 2.800 2.710 2.750 11,149 +0.05(+1.85%)
May 11, 2020 2.670 2.790 2.670 2.700 46,448 +0.04(+1.50%)
May 08, 2020 2.730 2.780 2.660 2.660 16,100 -0.02(-0.75%)
May 07, 2020 2.680 2.750 2.660 2.680 187,801 +0.04(+1.52%)
May 06, 2020 2.640 2.660 2.610 2.640 12,072 -0.06(-2.22%)
May 05, 2020 2.720 2.800 2.700 2.700 82,972 +0.18(+7.14%)
May 04, 2020 2.525 2.525 2.450 2.520 49,608 -0.07(-2.70%)
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.