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, 2023 7.880 7.929 7.857 7.857 7,270 -0.14(-1.73%)
Jul 28, 2023 7.960 8.040 7.950 7.995 9,267 +0.12(+1.46%)
Jul 27, 2023 7.930 8.030 7.880 7.880 57,188 +0.01(+0.19%)
Jul 26, 2023 7.751 7.865 7.751 7.865 5,257 +0.02(+0.19%)
Jul 25, 2023 7.905 7.930 7.652 7.850 271,304 +0.24(+3.15%)
Jul 24, 2023 7.490 7.670 7.490 7.610 43,068 +0.09(+1.20%)
Jul 21, 2023 7.600 7.600 7.460 7.520 5,996 -0.07(-0.92%)
Jul 20, 2023 7.490 7.590 7.490 7.590 2,721 +0.04(+0.53%)
Jul 19, 2023 7.530 7.550 7.510 7.550 7,177 -0.04(-0.53%)
Jul 18, 2023 7.610 7.610 7.530 7.590 10,365 -0.01(-0.13%)
Jul 17, 2023 7.520 7.600 7.520 7.600 11,660 +0.16(+2.15%)
Jul 14, 2023 7.490 7.520 7.440 7.440 5,250 -0.26(-3.38%)
Jul 13, 2023 7.630 7.700 7.600 7.700 34,359 +0.16(+2.12%)
Jul 12, 2023 7.500 7.570 7.500 7.540 46,211 +0.26(+3.57%)
Jul 11, 2023 7.250 7.280 7.210 7.280 12,663 +0.17(+2.39%)
Jul 10, 2023 6.990 7.110 6.990 7.110 10,755 +0.02(+0.28%)
Jul 07, 2023 7.120 7.160 7.090 7.090 4,991 +0.08(+1.14%)
Jul 06, 2023 7.000 7.010 6.930 7.010 7,893 -0.25(-3.44%)
Jul 05, 2023 7.250 7.292 7.210 7.260 30,643 -0.02(-0.27%)
Jul 03, 2023 7.290 7.390 7.280 7.280 2,527 -0.06(-0.82%)
Jun 30, 2023 7.324 7.380 7.310 7.340 7,666 -0.02(-0.27%)
Jun 29, 2023 7.340 7.380 7.320 7.360 6,916 +0.00(+0.03%)
Jun 28, 2023 7.365 7.450 7.332 7.358 16,770 +0.03(+0.38%)
Jun 27, 2023 7.320 7.433 7.320 7.330 9,767 -0.02(-0.27%)
Jun 26, 2023 7.315 7.351 7.270 7.350 18,289 +0.09(+1.24%)
Jun 23, 2023 7.080 7.260 7.080 7.260 19,454 -0.17(-2.29%)
Jun 22, 2023 7.360 7.430 7.350 7.430 13,615 -0.10(-1.33%)
Jun 21, 2023 7.460 7.530 7.410 7.530 31,210 +0.17(+2.31%)
Jun 20, 2023 7.450 7.570 7.300 7.360 96,040 -0.39(-5.03%)
Jun 16, 2023 7.830 7.860 7.750 7.750 40,135 +0.02(+0.26%)
Jun 15, 2023 7.750 7.814 7.700 7.730 61,631 -0.20(-2.52%)
Jun 14, 2023 7.905 8.050 7.770 7.930 7,057 +0.25(+3.26%)
Jun 13, 2023 7.670 7.820 7.670 7.680 25,861 +0.25(+3.43%)
Jun 12, 2023 7.380 7.530 7.370 7.425 50,392 +0.21(+2.98%)
Jun 09, 2023 7.245 7.310 7.200 7.210 71,346 +0.10(+1.41%)
Jun 08, 2023 7.060 7.130 7.048 7.110 75,874 +0.36(+5.33%)
Jun 07, 2023 6.850 6.910 6.750 6.750 50,771 +0.11(+1.66%)
Jun 06, 2023 6.560 6.700 6.520 6.640 100,478 +0.16(+2.47%)
Jun 05, 2023 6.450 6.608 6.450 6.480 24,439 +0.13(+2.05%)
Jun 02, 2023 6.490 6.490 6.340 6.350 42,301 +0.19(+3.08%)
Jun 01, 2023 6.043 6.180 6.043 6.160 60,414 +0.00(+0.01%)
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%)
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.