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, 2021 8.920 9.320 8.920 9.300 68,684 +0.33(+3.68%)
Aug 30, 2021 8.940 8.986 8.850 8.970 9,881 +0.03(+0.34%)
Aug 27, 2021 8.750 8.940 8.710 8.940 16,006 +0.20(+2.23%)
Aug 26, 2021 8.780 8.850 8.690 8.745 158,697 -0.18(-1.96%)
Aug 25, 2021 8.913 8.930 8.900 8.920 12,302 +0.00(+0.00%)
Aug 24, 2021 8.850 8.930 8.850 8.920 7,660 +0.14(+1.59%)
Aug 23, 2021 8.700 8.790 8.550 8.780 11,867 +0.29(+3.35%)
Aug 20, 2021 8.520 8.550 8.440 8.495 8,950 -0.25(-2.80%)
Aug 19, 2021 8.815 8.815 8.735 8.740 9,525 -0.19(-2.07%)
Aug 18, 2021 8.890 8.960 8.720 8.925 11,417 +0.04(+0.39%)
Aug 17, 2021 8.950 8.995 8.850 8.890 43,983 +0.09(+1.02%)
Aug 16, 2021 8.680 9.130 8.680 8.800 46,388 +0.57(+6.93%)
Aug 13, 2021 8.200 8.230 8.190 8.230 43,952 +0.08(+0.98%)
Aug 12, 2021 7.980 8.190 7.980 8.150 6,648 +0.24(+2.97%)
Aug 11, 2021 7.800 7.930 7.800 7.915 11,403 +0.21(+2.79%)
Aug 10, 2021 7.440 7.700 7.440 7.700 14,948 +0.02(+0.26%)
Aug 09, 2021 7.790 7.790 7.680 7.680 48,834 -0.17(-2.17%)
Aug 06, 2021 7.880 7.880 7.790 7.850 3,164 +0.02(+0.26%)
Aug 05, 2021 7.998 8.030 7.830 7.830 2,125 +0.02(+0.26%)
Aug 04, 2021 7.900 7.910 7.770 7.810 5,778 -0.24(-2.92%)
Aug 03, 2021 7.780 8.070 7.780 8.045 6,857 +0.38(+5.03%)
Aug 02, 2021 7.690 7.930 7.660 7.660 14,466 +0.40(+5.53%)
Jul 30, 2021 7.160 7.290 7.160 7.258 4,270 +0.03(+0.39%)
Jul 29, 2021 7.020 7.230 7.020 7.230 3,294 +0.07(+0.96%)
Jul 28, 2021 7.130 7.190 7.080 7.161 16,389 -0.12(-1.63%)
Jul 27, 2021 7.215 7.280 7.150 7.280 3,687 +0.07(+0.97%)
Jul 26, 2021 7.165 7.230 7.150 7.210 10,947 +0.00(+0.00%)
Jul 23, 2021 7.210 7.330 7.210 7.210 19,086 +0.05(+0.70%)
Jul 22, 2021 7.166 7.250 7.150 7.160 46,709 -0.12(-1.65%)
Jul 21, 2021 7.100 7.280 7.080 7.280 12,306 -0.07(-0.95%)
Jul 20, 2021 7.275 7.350 7.130 7.350 182,480 +0.22(+3.09%)
Jul 19, 2021 7.210 7.470 7.105 7.130 10,343 -0.27(-3.65%)
Jul 16, 2021 7.390 7.410 7.340 7.400 7,120 +0.13(+1.79%)
Jul 15, 2021 7.300 7.320 7.220 7.270 9,132 -0.02(-0.27%)
Jul 14, 2021 7.170 7.290 7.170 7.290 28,267 +0.26(+3.70%)
Jul 13, 2021 7.350 7.350 7.030 7.030 45,258 -0.41(-5.51%)
Jul 12, 2021 7.470 7.472 7.400 7.440 20,486 -0.07(-0.93%)
Jul 09, 2021 7.380 7.510 7.380 7.510 7,510 +0.17(+2.25%)
Jul 08, 2021 7.220 7.380 7.220 7.345 26,136 +0.11(+1.59%)
Jul 07, 2021 7.270 7.280 7.130 7.230 50,142 -0.05(-0.69%)
Jul 06, 2021 7.400 7.400 7.272 7.280 23,490 -0.05(-0.68%)
Jul 02, 2021 7.370 7.440 7.291 7.330 14,381 +0.15(+2.09%)
Jul 01, 2021 7.340 7.340 7.150 7.180 20,764 -0.14(-1.85%)
Jun 30, 2021 7.340 7.340 7.260 7.315 16,001 +0.18(+2.46%)
Jun 29, 2021 7.060 7.160 7.060 7.139 11,768 +0.02(+0.27%)
Jun 28, 2021 7.200 7.360 7.110 7.120 121,069 -0.32(-4.30%)
Jun 25, 2021 7.465 7.465 7.381 7.440 8,614 -0.01(-0.13%)
Jun 24, 2021 7.420 7.460 7.410 7.450 11,462 +0.13(+1.78%)
Jun 23, 2021 7.360 7.520 7.300 7.320 25,232 -0.03(-0.41%)
Jun 22, 2021 7.390 7.420 7.310 7.350 36,140 -0.19(-2.52%)
Jun 21, 2021 7.500 7.544 7.490 7.540 34,755 +0.21(+2.86%)
Jun 18, 2021 7.400 7.400 7.330 7.330 39,726 -0.17(-2.27%)
Jun 17, 2021 7.550 7.550 7.438 7.500 11,634 -0.15(-1.96%)
Jun 16, 2021 7.800 7.880 7.610 7.650 10,438 -0.17(-2.20%)
Jun 15, 2021 7.882 7.920 7.750 7.822 14,160 -0.07(-0.86%)
Jun 14, 2021 7.890 7.910 7.890 7.890 6,978 -0.05(-0.63%)
Jun 11, 2021 7.920 7.960 7.900 7.940 11,320 -0.10(-1.24%)
Jun 10, 2021 7.860 8.070 7.860 8.040 27,489 +0.26(+3.32%)
Jun 09, 2021 7.760 7.810 7.760 7.782 7,837 +0.03(+0.36%)
Jun 08, 2021 7.700 7.880 7.678 7.754 8,088 -0.16(-1.97%)
Jun 07, 2021 7.730 7.940 7.730 7.910 5,298 +0.11(+1.41%)
Jun 04, 2021 7.750 7.840 7.700 7.800 5,657 +0.33(+4.42%)
Jun 03, 2021 7.550 7.590 7.470 7.470 41,843 -0.28(-3.61%)
Jun 02, 2021 7.550 7.770 7.550 7.750 38,471 +0.20(+2.65%)
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.