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, 2022 7.360 7.420 7.220 7.310 45,932 -0.14(-1.88%)
Aug 30, 2022 7.720 7.720 7.420 7.450 33,259 -0.32(-4.12%)
Aug 29, 2022 7.880 7.920 7.770 7.770 40,742 -0.10(-1.22%)
Aug 26, 2022 8.000 8.000 7.860 7.866 33,761 -0.20(-2.53%)
Aug 25, 2022 7.990 8.120 7.960 8.070 261,851 +0.11(+1.38%)
Aug 24, 2022 8.005 8.080 7.960 7.960 21,050 -0.07(-0.87%)
Aug 23, 2022 8.000 8.150 8.000 8.030 38,422 -0.10(-1.24%)
Aug 22, 2022 8.110 8.146 8.110 8.130 260,610 -0.04(-0.48%)
Aug 19, 2022 8.250 8.250 8.160 8.170 58,199 -0.43(-5.00%)
Aug 18, 2022 8.620 8.630 8.498 8.600 17,208 -0.27(-3.04%)
Aug 17, 2022 9.090 9.090 8.795 8.870 5,545 -0.25(-2.77%)
Aug 16, 2022 9.210 9.210 8.980 9.123 10,025 -0.19(-2.01%)
Aug 15, 2022 9.490 9.490 9.180 9.310 7,306 -0.34(-3.50%)
Aug 12, 2022 9.540 9.690 9.540 9.648 18,460 -0.19(-1.95%)
Aug 11, 2022 9.690 9.880 9.690 9.840 16,265 +0.77(+8.43%)
Aug 10, 2022 9.060 9.220 8.990 9.075 12,973 +0.06(+0.72%)
Aug 09, 2022 9.150 9.150 8.822 9.010 39,747 +0.14(+1.58%)
Aug 08, 2022 8.850 8.890 8.810 8.870 34,064 +0.15(+1.72%)
Aug 05, 2022 8.580 8.760 8.580 8.720 19,074 +0.22(+2.59%)
Aug 04, 2022 8.380 8.500 8.380 8.500 18,223 -0.04(-0.41%)
Aug 03, 2022 8.430 8.535 8.430 8.535 54,580 +0.04(+0.41%)
Aug 02, 2022 8.720 8.720 8.380 8.500 99,267 -0.05(-0.64%)
Aug 01, 2022 8.610 8.620 8.530 8.555 27,023 +0.15(+1.85%)
Jul 29, 2022 8.380 8.400 8.270 8.400 24,599 -0.02(-0.24%)
Jul 28, 2022 8.740 8.740 8.420 8.420 42,864 -0.27(-3.11%)
Jul 27, 2022 8.520 8.690 8.490 8.690 12,222 +0.19(+2.24%)
Jul 26, 2022 8.500 8.890 8.430 8.500 31,615 +0.04(+0.47%)
Jul 25, 2022 8.425 8.490 8.386 8.460 29,152 +0.07(+0.83%)
Jul 22, 2022 8.455 8.470 8.390 8.390 18,461 +0.13(+1.57%)
Jul 21, 2022 8.220 8.320 8.220 8.260 38,188 +0.18(+2.23%)
Jul 20, 2022 8.145 8.145 7.990 8.080 11,625 -0.02(-0.25%)
Jul 19, 2022 8.095 8.120 8.030 8.100 60,539 -0.04(-0.43%)
Jul 18, 2022 8.255 8.255 8.100 8.135 19,657 -0.18(-2.11%)
Jul 15, 2022 8.290 8.310 8.197 8.310 38,843 +0.43(+5.46%)
Jul 14, 2022 7.860 7.930 7.680 7.880 24,885 -0.17(-2.11%)
Jul 13, 2022 7.930 8.130 7.930 8.050 17,106 -0.16(-1.95%)
Jul 12, 2022 8.265 8.380 8.210 8.210 36,372 +0.04(+0.49%)
Jul 11, 2022 8.250 8.320 8.170 8.170 29,711 -0.50(-5.78%)
Jul 08, 2022 8.555 8.690 8.500 8.671 25,476 +0.31(+3.72%)
Jul 07, 2022 8.390 8.490 8.330 8.360 37,561 +0.21(+2.58%)
Jul 06, 2022 8.100 8.270 8.100 8.150 53,157 +0.14(+1.75%)
Jul 05, 2022 8.190 8.190 8.000 8.010 48,378 -0.35(-4.19%)
Jul 01, 2022 8.250 8.400 8.240 8.360 56,508 +0.33(+4.11%)
Jun 30, 2022 8.085 8.190 8.030 8.030 25,329 -0.39(-4.63%)
Jun 29, 2022 8.500 8.500 8.220 8.420 223,280 -0.26(-3.00%)
Jun 28, 2022 8.720 8.770 8.540 8.680 23,359 -0.20(-2.25%)
Jun 27, 2022 8.930 8.960 8.860 8.880 15,405 -0.03(-0.34%)
Jun 24, 2022 8.900 8.990 8.860 8.910 31,397 +0.20(+2.30%)
Jun 23, 2022 8.680 8.750 8.560 8.710 34,072 +0.03(+0.35%)
Jun 22, 2022 8.600 8.900 8.600 8.680 45,076 -0.23(-2.58%)
Jun 21, 2022 9.040 9.130 8.890 8.910 56,812 +0.24(+2.77%)
Jun 17, 2022 8.720 9.130 8.590 8.670 30,788 +0.17(+2.00%)
Jun 16, 2022 9.000 9.000 8.500 8.500 70,136 -0.56(-6.18%)
Jun 15, 2022 8.880 9.085 8.780 9.060 53,977 +0.42(+4.86%)
Jun 14, 2022 8.700 8.800 8.600 8.640 27,700 -0.22(-2.48%)
Jun 13, 2022 8.990 9.020 8.820 8.860 76,670 -0.31(-3.38%)
Jun 10, 2022 9.210 9.430 9.110 9.170 51,132 -0.13(-1.40%)
Jun 09, 2022 9.420 9.610 9.300 9.300 18,020 -0.34(-3.58%)
Jun 08, 2022 9.800 9.800 9.580 9.645 21,990 -0.28(-2.77%)
Jun 07, 2022 10.00 10.09 9.870 9.920 58,751 -0.26(-2.58%)
Jun 06, 2022 10.14 10.38 10.11 10.18 6,274 -0.18(-1.71%)
Jun 03, 2022 10.37 10.53 10.26 10.36 16,267 -0.01(-0.10%)
Jun 02, 2022 10.32 10.49 10.24 10.37 24,577 -0.02(-0.19%)
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.