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 30, 2020 2.570 2.670 2.570 2.580 22,507 +0.01(+0.39%)
Apr 29, 2020 2.550 2.580 2.550 2.570 21,498 +0.03(+1.18%)
Apr 28, 2020 2.600 2.600 2.520 2.540 66,735 +0.19(+8.09%)
Apr 27, 2020 2.320 2.370 2.290 2.350 23,860 +0.03(+1.29%)
Apr 24, 2020 2.350 2.350 2.280 2.320 38,600 +0.00(+0.00%)
Apr 23, 2020 2.350 2.370 2.300 2.320 47,361 -0.03(-1.28%)
Apr 22, 2020 2.360 2.410 2.318 2.350 33,548 -0.04(-1.67%)
Apr 21, 2020 2.410 2.430 2.380 2.390 67,112 -0.03(-1.24%)
Apr 20, 2020 2.410 2.460 2.330 2.420 236,411 -0.37(-13.26%)
Apr 17, 2020 2.820 2.820 2.760 2.790 22,800 +0.12(+4.49%)
Apr 16, 2020 2.750 2.750 2.610 2.670 27,578 +0.08(+3.09%)
Apr 15, 2020 2.610 2.650 2.565 2.590 24,523 -0.22(-7.66%)
Apr 14, 2020 2.735 2.850 2.720 2.805 54,591 +0.01(+0.18%)
Apr 13, 2020 2.910 2.910 2.750 2.800 22,374 -0.08(-2.78%)
Apr 09, 2020 2.790 2.960 2.750 2.880 78,500 +0.17(+6.27%)
Apr 08, 2020 2.740 2.740 2.590 2.710 261,587 -0.14(-4.91%)
Apr 07, 2020 3.000 3.000 2.760 2.850 153,413 +0.02(+0.71%)
Apr 06, 2020 2.590 2.870 2.590 2.830 37,004 +0.34(+13.47%)
Apr 03, 2020 2.531 2.600 2.410 2.494 22,700 -0.10(-3.71%)
Apr 02, 2020 2.730 2.730 2.590 2.590 38,193 -0.05(-1.89%)
Apr 01, 2020 2.680 2.700 2.530 2.640 500,927 -0.04(-1.49%)
Mar 31, 2020 2.740 2.740 2.590 2.680 59,753 +0.35(+15.02%)
Mar 30, 2020 2.350 2.350 2.290 2.330 38,035 +0.01(+0.43%)
Mar 27, 2020 2.350 2.350 2.290 2.320 29,400 -0.03(-1.28%)
Mar 26, 2020 2.220 2.370 2.210 2.350 197,083 +0.20(+9.30%)
Mar 25, 2020 2.140 2.210 2.080 2.150 205,102 +0.20(+10.26%)
Mar 24, 2020 1.810 1.970 1.800 1.950 111,234 +0.27(+15.97%)
Mar 23, 2020 1.630 1.770 1.570 1.681 313,167 -0.34(-16.76%)
Mar 20, 2020 2.160 2.180 2.010 2.020 56,900 -0.29(-12.36%)
Mar 19, 2020 2.335 2.380 2.190 2.305 24,645 +0.11(+5.16%)
Mar 18, 2020 2.590 2.590 2.180 2.192 37,600 -0.49(-18.42%)
Mar 17, 2020 2.750 2.770 2.650 2.687 350,469 -0.07(-2.40%)
Mar 16, 2020 2.850 3.180 2.750 2.753 26,528 -0.56(-16.80%)
Mar 13, 2020 3.370 3.440 3.250 3.309 30,100 +0.09(+2.76%)
Mar 12, 2020 3.470 3.470 3.141 3.220 58,967 -0.58(-15.37%)
Mar 11, 2020 4.090 4.090 3.770 3.805 34,704 -0.31(-7.42%)
Mar 10, 2020 4.060 4.110 3.890 4.110 79,529 +0.18(+4.58%)
Mar 09, 2020 4.140 4.180 3.920 3.930 29,803 -0.91(-18.80%)
Mar 06, 2020 4.820 4.920 4.790 4.840 7,800 -0.06(-1.22%)
Mar 05, 2020 5.014 5.020 4.880 4.900 23,888 -0.20(-3.92%)
Mar 04, 2020 5.060 5.130 5.040 5.100 30,450 +0.16(+3.24%)
Mar 03, 2020 5.010 5.070 4.935 4.940 70,108 -0.09(-1.79%)
Mar 02, 2020 4.810 5.040 4.770 5.030 75,790 +0.30(+6.34%)
Feb 28, 2020 4.770 4.870 4.690 4.730 39,600 -0.23(-4.64%)
Feb 27, 2020 5.140 5.140 4.960 4.960 25,320 -0.33(-6.24%)
Feb 26, 2020 5.350 5.430 5.290 5.290 31,660 +0.01(+0.19%)
Feb 25, 2020 5.442 5.442 5.250 5.280 60,596 -0.21(-3.83%)
Feb 24, 2020 5.350 5.530 5.350 5.490 53,358 -0.40(-6.79%)
Feb 21, 2020 5.830 5.890 5.830 5.890 6,700 +0.00(+0.00%)
Feb 20, 2020 5.870 5.890 5.830 5.890 10,091 -0.06(-1.04%)
Feb 19, 2020 5.860 5.970 5.860 5.952 8,495 +0.05(+0.88%)
Feb 18, 2020 5.980 5.980 5.900 5.900 10,041 +0.01(+0.22%)
Feb 14, 2020 5.880 5.904 5.820 5.887 6,100 -0.05(-0.82%)
Feb 13, 2020 5.960 5.960 5.880 5.936 6,402 -0.04(-0.66%)
Feb 12, 2020 5.960 5.990 5.930 5.975 13,300 +0.07(+1.27%)
Feb 11, 2020 5.630 5.930 5.630 5.900 7,377 +0.33(+5.92%)
Feb 10, 2020 5.500 5.590 5.500 5.570 7,373 +0.08(+1.36%)
Feb 07, 2020 5.500 5.530 5.470 5.495 27,700 -0.00(-0.09%)
Feb 06, 2020 5.570 5.617 5.500 5.500 286,628 -0.12(-2.22%)
Feb 05, 2020 5.570 5.640 5.570 5.625 14,640 +0.09(+1.63%)
Feb 04, 2020 5.562 5.570 5.520 5.535 27,312 +0.08(+1.56%)
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.