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 -0.051 (-1.06%)
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 (%)
Sep 30, 2005 8.400 8.100 8.100 700 +0.90(+12.50%)
Sep 29, 2005 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 28, 2005 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 27, 2005 7.200 7.200 7.200 7.200 350 -0.70(-8.86%)
Sep 26, 2005 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Sep 23, 2005 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Sep 22, 2005 7.900 7.900 7.900 7.900 600 -0.10(-1.25%)
Sep 21, 2005 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 20, 2005 8.000 8.000 8.000 8.000 330 +0.15(+1.91%)
Sep 19, 2005 7.850 7.850 7.850 7.850 0 +0.30(+3.97%)
Sep 16, 2005 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 15, 2005 7.550 7.550 7.550 7.550 200 -0.30(-3.82%)
Sep 14, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Sep 13, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Sep 12, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Sep 09, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Sep 08, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Sep 07, 2005 7.850 7.850 7.850 7.850 2,110 +0.45(+6.08%)
Sep 06, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Sep 02, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Sep 01, 2005 7.400 7.400 7.300 7.400 3,450 +0.15(+2.07%)
Aug 31, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Aug 30, 2005 7.250 7.250 7.250 7.250 200 +0.00(+0.00%)
Aug 29, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Aug 26, 2005 7.250 7.250 7.250 7.250 1,500 -0.60(-7.64%)
Aug 25, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 24, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 23, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 22, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 19, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 18, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 17, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 16, 2005 7.850 7.850 7.850 7.850 500 +0.05(+0.64%)
Aug 15, 2005 7.800 7.800 7.800 7.800 400 +0.00(+0.00%)
Aug 12, 2005 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Aug 11, 2005 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Aug 10, 2005 7.800 7.800 7.800 7.800 3,200 +0.00(+0.00%)
Aug 09, 2005 7.800 7.800 7.800 7.800 3,200 +0.65(+9.09%)
Aug 08, 2005 7.150 7.150 7.150 7.150 200 +0.00(+0.00%)
Aug 05, 2005 7.150 7.150 7.150 7.150 200 +0.00(+0.00%)
Aug 04, 2005 7.150 7.150 7.150 7.150 200 +0.00(+0.00%)
Aug 03, 2005 7.150 7.150 7.150 7.150 200 +0.00(+0.00%)
Aug 02, 2005 7.150 7.150 7.150 7.150 200 +0.00(+0.00%)
Aug 01, 2005 7.150 7.150 7.150 7.150 200 -0.20(-2.72%)
Jul 29, 2005 7.350 7.350 7.320 7.350 600 +0.00(+0.00%)
Jul 28, 2005 7.350 7.350 7.320 7.350 600 -0.10(-1.34%)
Jul 27, 2005 7.450 7.450 7.450 7.450 160 +0.00(+0.00%)
Jul 26, 2005 7.450 7.450 7.450 7.450 160 -0.35(-4.49%)
Jul 25, 2005 7.800 7.800 7.800 7.800 300 +0.00(+0.00%)
Jul 22, 2005 7.800 7.800 7.800 7.800 300 +0.00(+0.00%)
Jul 21, 2005 7.800 7.800 7.800 7.800 300 +0.00(+0.00%)
Jul 20, 2005 7.800 7.800 7.800 7.800 300 +0.00(+0.00%)
Jul 19, 2005 7.800 7.800 7.800 7.800 300 +0.50(+6.85%)
Jul 18, 2005 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 15, 2005 7.300 7.300 7.300 7.300 500 -0.15(-2.01%)
Jul 14, 2005 7.450 7.450 7.450 7.450 600 +0.00(+0.00%)
Jul 13, 2005 7.450 7.450 7.450 7.450 600 +0.45(+6.43%)
Jul 12, 2005 7.000 7.000 7.000 7.000 200 +0.35(+5.26%)
Jul 11, 2005 6.650 6.650 6.650 6.650 1,000 +0.00(+0.00%)
Jul 08, 2005 6.650 6.650 6.650 6.650 1,000 +0.05(+0.76%)
Jul 07, 2005 6.600 6.600 6.600 6.600 1,000 -0.10(-1.49%)
Jul 06, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 05, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
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.