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

Mtn Group Ltd ADR (OP: MTNOY )

4.770 +0.060 (+1.27%)
Streaming Delayed Price Updated: 12:16 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 (%)
Aug 31, 2016 8.120 8.300 8.090 8.115 349,122 -0.08(-1.04%)
Aug 30, 2016 8.200 8.285 8.170 8.200 88,828 -0.13(-1.56%)
Aug 29, 2016 8.310 8.400 8.310 8.330 64,982 -0.02(-0.24%)
Aug 26, 2016 8.560 8.610 8.320 8.350 60,329 -0.11(-1.30%)
Aug 25, 2016 8.590 8.590 8.420 8.460 38,789 -0.24(-2.76%)
Aug 24, 2016 8.720 8.770 8.670 8.700 49,166 -0.21(-2.36%)
Aug 23, 2016 9.395 9.395 8.890 8.910 46,358 -0.16(-1.76%)
Aug 22, 2016 9.195 9.230 9.040 9.070 57,206 -0.16(-1.73%)
Aug 19, 2016 9.320 9.370 9.200 9.230 38,250 -0.18(-1.91%)
Aug 18, 2016 9.470 9.496 9.410 9.410 38,375 -0.15(-1.57%)
Aug 17, 2016 9.560 9.600 9.400 9.560 82,367 -0.06(-0.62%)
Aug 16, 2016 9.675 9.690 9.620 9.620 62,485 -0.11(-1.13%)
Aug 15, 2016 9.640 9.740 9.640 9.730 46,337 +0.13(+1.35%)
Aug 12, 2016 9.600 9.650 9.560 9.600 33,787 +0.14(+1.48%)
Aug 11, 2016 9.350 9.520 9.350 9.460 53,646 +0.11(+1.18%)
Aug 10, 2016 9.230 9.360 9.170 9.350 168,573 +0.01(+0.11%)
Aug 09, 2016 9.230 9.400 9.230 9.340 95,369 +0.12(+1.30%)
Aug 08, 2016 9.230 9.267 9.210 9.220 50,668 -0.18(-1.91%)
Aug 05, 2016 9.330 9.400 9.278 9.400 51,119 -0.24(-2.49%)
Aug 04, 2016 9.865 9.940 9.600 9.640 48,161 +0.17(+1.74%)
Aug 03, 2016 9.390 9.490 9.290 9.475 36,371 +0.08(+0.91%)
Aug 02, 2016 9.620 9.620 9.390 9.390 56,316 -0.49(-4.96%)
Aug 01, 2016 9.990 9.990 9.810 9.880 30,187 -0.21(-2.08%)
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%)
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.