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 (%)
Aug 31, 2017 9.790 9.900 9.790 9.900 8,831 +0.15(+1.54%)
Aug 30, 2017 9.640 9.760 9.640 9.750 8,024 -0.05(-0.51%)
Aug 29, 2017 9.735 9.850 9.720 9.800 13,616 +0.03(+0.31%)
Aug 28, 2017 9.700 9.770 9.690 9.770 96,168 +0.23(+2.41%)
Aug 25, 2017 9.430 9.570 9.430 9.540 21,075 +0.13(+1.35%)
Aug 24, 2017 9.430 9.480 9.400 9.413 9,750 +0.20(+2.20%)
Aug 23, 2017 9.110 9.210 9.110 9.210 14,125 -0.19(-2.02%)
Aug 22, 2017 9.360 9.420 9.330 9.400 37,521 +0.01(+0.11%)
Aug 21, 2017 9.450 9.465 9.380 9.390 13,739 -0.13(-1.37%)
Aug 18, 2017 9.430 9.560 9.420 9.520 18,021 +0.15(+1.60%)
Aug 17, 2017 9.490 9.500 9.370 9.370 17,617 -0.12(-1.26%)
Aug 16, 2017 9.410 9.510 9.410 9.490 21,701 +0.32(+3.49%)
Aug 15, 2017 9.120 9.200 9.110 9.170 60,677 +0.24(+2.69%)
Aug 14, 2017 8.980 9.020 8.930 8.930 15,433 +0.11(+1.25%)
Aug 11, 2017 8.820 8.890 8.800 8.820 28,433 +0.02(+0.23%)
Aug 10, 2017 8.920 8.920 8.790 8.800 32,160 -0.09(-1.01%)
Aug 09, 2017 8.810 8.890 8.810 8.890 13,590 -0.01(-0.11%)
Aug 08, 2017 9.080 9.080 8.900 8.900 20,849 -0.18(-1.98%)
Aug 07, 2017 9.070 9.100 9.035 9.080 10,292 +0.41(+4.73%)
Aug 04, 2017 8.680 8.680 8.590 8.670 17,514 -0.03(-0.34%)
Aug 03, 2017 8.645 8.710 8.600 8.700 29,595 -0.33(-3.61%)
Aug 02, 2017 8.970 9.050 8.970 9.026 6,282 +0.13(+1.47%)
Aug 01, 2017 8.915 8.930 8.890 8.895 6,397 -0.03(-0.28%)
Jul 31, 2017 8.970 8.990 8.890 8.920 9,285 -0.23(-2.51%)
Jul 28, 2017 9.070 9.170 9.060 9.150 6,401 +0.13(+1.44%)
Jul 27, 2017 9.180 9.180 8.970 9.020 44,005 -0.81(-8.24%)
Jul 26, 2017 9.660 9.850 9.600 9.830 23,069 +0.37(+3.92%)
Jul 25, 2017 9.525 9.530 9.450 9.459 12,694 -0.17(-1.78%)
Jul 24, 2017 9.680 9.680 9.600 9.630 14,668 +0.09(+0.94%)
Jul 21, 2017 9.670 9.690 9.510 9.540 33,757 +0.15(+1.60%)
Jul 20, 2017 9.450 9.500 9.370 9.390 38,185 +0.02(+0.16%)
Jul 19, 2017 9.320 9.410 9.320 9.375 31,968 +0.18(+1.90%)
Jul 18, 2017 9.380 9.380 9.170 9.200 27,344 -0.21(-2.23%)
Jul 17, 2017 9.410 9.450 9.390 9.410 41,433 +0.14(+1.51%)
Jul 14, 2017 9.200 9.310 9.200 9.270 19,952 +0.17(+1.87%)
Jul 13, 2017 9.010 9.100 8.980 9.100 36,472 +0.17(+1.90%)
Jul 12, 2017 8.860 8.970 8.840 8.930 22,067 +0.44(+5.12%)
Jul 11, 2017 8.530 8.560 8.450 8.495 25,418 -0.09(-0.99%)
Jul 10, 2017 8.650 8.650 8.560 8.580 29,669 +0.01(+0.12%)
Jul 07, 2017 8.590 8.620 8.540 8.570 27,127 -0.09(-1.04%)
Jul 06, 2017 8.724 8.730 8.650 8.660 29,740 -0.03(-0.35%)
Jul 05, 2017 8.639 8.750 8.600 8.690 81,477 +0.12(+1.40%)
Jul 03, 2017 8.630 8.650 8.570 8.570 11,639 -0.06(-0.70%)
Jun 30, 2017 8.680 8.690 8.620 8.630 45,002 +0.06(+0.70%)
Jun 29, 2017 8.620 8.660 8.550 8.570 43,500 -0.16(-1.89%)
Jun 28, 2017 8.660 8.750 8.640 8.735 39,855 +0.12(+1.33%)
Jun 27, 2017 8.700 8.700 8.610 8.620 30,903 -0.21(-2.38%)
Jun 26, 2017 8.800 8.880 8.800 8.830 46,408 +0.01(+0.11%)
Jun 23, 2017 8.750 8.820 8.730 8.820 29,276 +0.12(+1.38%)
Jun 22, 2017 8.590 8.720 8.575 8.700 14,847 +0.09(+1.05%)
Jun 21, 2017 8.581 8.620 8.580 8.610 21,538 +0.21(+2.56%)
Jun 20, 2017 8.440 8.440 8.380 8.395 11,239 -0.14(-1.64%)
Jun 19, 2017 8.510 8.580 8.500 8.535 19,387 -0.04(-0.52%)
Jun 16, 2017 8.520 8.610 8.490 8.580 10,437 +0.06(+0.70%)
Jun 15, 2017 8.500 8.560 8.490 8.520 59,139 -0.25(-2.80%)
Jun 14, 2017 8.720 8.870 8.720 8.765 38,832 -0.15(-1.68%)
Jun 13, 2017 8.870 8.920 8.860 8.915 50,345 -0.02(-0.17%)
Jun 12, 2017 8.870 8.930 8.860 8.930 51,898 +0.25(+2.94%)
Jun 09, 2017 8.720 8.730 8.620 8.675 39,549 -0.12(-1.42%)
Jun 08, 2017 8.840 8.840 8.780 8.800 29,296 -0.06(-0.73%)
Jun 07, 2017 8.920 8.965 8.840 8.865 29,573 -0.05(-0.62%)
Jun 06, 2017 9.004 9.004 8.920 8.920 26,593 -0.32(-3.47%)
Jun 05, 2017 9.270 9.270 9.220 9.240 27,440 +0.10(+1.12%)
Jun 02, 2017 9.135 9.160 9.000 9.138 13,658 +0.14(+1.53%)
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.