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

Mtn Group Ltd ADR (OP: MTNOY )

5.170 +0.040 (+0.78%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 (%)
Apr 28, 2006 9.750 9.750 9.750 9.750 0 +0.15(+1.56%)
Apr 27, 2006 9.600 9.850 9.600 9.600 500 +0.00(+0.00%)
Apr 26, 2006 9.600 9.600 9.550 9.600 1,360 -0.25(-2.54%)
Apr 25, 2006 9.850 9.900 9.800 9.850 3,298 +0.00(+0.00%)
Apr 24, 2006 9.850 9.750 9.350 9.850 3,360 +0.00(+0.00%)
Apr 21, 2006 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Apr 20, 2006 9.800 9.850 9.850 9.850 890 +0.05(+0.51%)
Apr 19, 2006 9.600 10.10 9.800 9.800 5,140 +0.20(+2.08%)
Apr 18, 2006 9.600 9.600 9.600 9.600 3,000 +0.10(+1.05%)
Apr 17, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 13, 2006 9.700 9.900 9.500 9.500 1,961 -0.20(-2.06%)
Apr 12, 2006 9.650 10.00 9.700 9.700 625 +0.05(+0.52%)
Apr 11, 2006 9.650 10.00 9.650 9.650 3,822 +0.00(+0.00%)
Apr 10, 2006 9.650 10.10 9.650 9.650 11,920 -0.20(-2.03%)
Apr 07, 2006 9.850 10.25 9.850 9.850 1,300 -0.20(-1.99%)
Apr 06, 2006 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Apr 05, 2006 10.05 10.25 10.05 10.05 3,731 -0.50(-4.74%)
Apr 04, 2006 10.55 10.55 10.55 10.55 980 +0.35(+3.43%)
Apr 03, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 31, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 30, 2006 10.20 10.20 10.20 10.20 875 +0.31(+3.13%)
Mar 29, 2006 9.890 9.900 9.890 9.890 450 +0.24(+2.49%)
Mar 28, 2006 9.900 9.950 9.650 9.650 3,000 -0.25(-2.53%)
Mar 27, 2006 9.900 10.20 9.900 9.900 2,500 +0.00(+0.00%)
Mar 24, 2006 9.500 10.25 9.900 9.900 9,400 -0.40(-3.88%)
Mar 21, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 20, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 17, 2006 10.30 10.30 10.30 10.30 300 +0.65(+6.74%)
Mar 16, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Mar 15, 2006 9.500 9.650 9.650 9.650 500 +0.15(+1.58%)
Mar 14, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 13, 2006 9.500 9.800 9.500 9.500 1,650 +0.23(+2.44%)
Mar 10, 2006 9.274 9.274 9.274 9.274 0 +0.00(+0.00%)
Mar 09, 2006 9.274 9.274 9.274 9.274 790 +0.17(+1.91%)
Mar 08, 2006 9.100 9.150 8.850 9.100 3,400 +0.15(+1.68%)
Mar 07, 2006 8.950 8.950 8.950 8.950 20,900 -0.55(-5.79%)
Mar 06, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 03, 2006 9.500 9.500 9.450 9.500 300 -0.50(-5.00%)
Mar 02, 2006 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Mar 01, 2006 10.00 10.20 9.950 10.00 1,800 +0.05(+0.50%)
Feb 28, 2006 10.05 9.950 9.950 9.950 32,100 -0.10(-1.00%)
Feb 27, 2006 10.05 10.05 10.05 10.05 800 -0.23(-2.24%)
Feb 24, 2006 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Feb 23, 2006 10.28 10.28 10.28 10.28 20,000 -0.12(-1.15%)
Feb 22, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 21, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 17, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 16, 2006 10.40 10.40 10.40 10.40 500 +0.10(+0.97%)
Feb 15, 2006 10.30 10.30 10.30 10.30 400 -0.40(-3.74%)
Feb 14, 2006 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Feb 13, 2006 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Feb 10, 2006 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Feb 09, 2006 10.70 10.70 10.70 10.70 1,000 +0.50(+4.90%)
Feb 08, 2006 10.20 10.20 10.20 10.20 300 -0.20(-1.92%)
Feb 07, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 06, 2006 10.40 10.50 10.40 10.40 251 -0.03(-0.29%)
Feb 03, 2006 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Feb 02, 2006 10.43 10.43 10.40 10.43 1,490 -0.17(-1.60%)
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.