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

Mtn Group Ltd ADR (OP: MTNOY )

4.710 -0.119 (-2.45%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 29, 2017 9.140 9.170 9.100 9.100 42,185 +0.00(+0.00%)
Sep 28, 2017 9.070 9.140 9.060 9.100 60,536 +0.01(+0.11%)
Sep 27, 2017 9.280 9.280 9.090 9.090 33,943 -0.31(-3.30%)
Sep 26, 2017 9.420 9.440 9.350 9.400 42,002 +0.05(+0.53%)
Sep 25, 2017 9.530 9.530 9.330 9.350 43,887 -0.14(-1.48%)
Sep 22, 2017 9.510 9.560 9.480 9.490 30,514 +0.11(+1.17%)
Sep 21, 2017 9.310 9.450 9.310 9.380 25,944 +0.21(+2.29%)
Sep 20, 2017 9.280 9.380 9.120 9.170 66,905 +0.04(+0.42%)
Sep 19, 2017 9.050 9.160 9.050 9.132 37,351 +0.13(+1.47%)
Sep 18, 2017 9.050 9.060 9.000 9.000 16,899 -0.17(-1.85%)
Sep 15, 2017 9.300 9.300 9.070 9.170 28,893 -0.13(-1.40%)
Sep 14, 2017 9.310 9.320 9.240 9.300 14,180 -0.04(-0.43%)
Sep 13, 2017 9.330 9.390 9.310 9.340 7,635 +0.02(+0.18%)
Sep 12, 2017 9.350 9.350 9.310 9.323 16,076 +0.01(+0.14%)
Sep 11, 2017 9.350 9.380 9.310 9.310 12,715 -0.04(-0.43%)
Sep 08, 2017 9.405 9.405 9.340 9.350 15,480 -0.25(-2.60%)
Sep 07, 2017 9.560 9.610 9.560 9.600 9,743 -0.05(-0.52%)
Sep 06, 2017 9.660 9.690 9.550 9.650 13,506 -0.04(-0.41%)
Sep 05, 2017 9.900 9.900 9.670 9.690 8,112 -0.24(-2.42%)
Sep 01, 2017 9.890 9.940 9.860 9.930 3,801 +0.03(+0.30%)
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%)
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.