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

Mtn Group Ltd ADR (OP: MTNOY )

4.829 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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, 2020 3.670 3.750 3.625 3.655 18,356 -0.16(-4.07%)
Aug 28, 2020 3.835 3.835 3.780 3.810 13,900 +0.05(+1.33%)
Aug 27, 2020 3.860 3.870 3.750 3.760 11,980 -0.10(-2.59%)
Aug 26, 2020 3.900 3.905 3.838 3.860 10,532 -0.13(-3.26%)
Aug 25, 2020 3.960 3.990 3.890 3.990 9,359 -0.01(-0.15%)
Aug 24, 2020 3.970 4.030 3.960 3.996 19,275 +0.14(+3.52%)
Aug 21, 2020 3.950 3.950 3.810 3.860 20,200 +0.07(+1.85%)
Aug 20, 2020 3.850 3.850 3.700 3.790 31,265 -0.21(-5.25%)
Aug 19, 2020 3.980 4.030 3.980 4.000 3,901 +0.11(+2.83%)
Aug 18, 2020 3.860 3.900 3.855 3.890 13,992 +0.03(+0.78%)
Aug 17, 2020 3.950 3.960 3.850 3.860 10,498 -0.16(-3.98%)
Aug 14, 2020 3.880 4.050 3.880 4.020 37,800 +0.18(+4.69%)
Aug 13, 2020 3.760 3.880 3.760 3.840 16,297 +0.13(+3.50%)
Aug 12, 2020 3.680 3.730 3.660 3.710 28,494 +0.12(+3.34%)
Aug 11, 2020 3.500 3.620 3.500 3.590 32,188 +0.21(+6.12%)
Aug 10, 2020 3.480 3.490 3.350 3.383 10,300 +0.04(+1.26%)
Aug 07, 2020 3.360 3.450 3.340 3.341 25,900 -0.18(-5.07%)
Aug 06, 2020 3.490 3.520 3.400 3.519 9,529 -0.03(-0.86%)
Aug 05, 2020 3.510 3.550 3.500 3.550 7,596 +0.18(+5.34%)
Aug 04, 2020 3.320 3.370 3.300 3.370 8,628 +0.05(+1.51%)
Aug 03, 2020 3.520 3.520 3.300 3.320 26,015 -0.22(-6.08%)
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%)
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.