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 (%)
Feb 29, 2024 4.390 4.430 4.340 4.420 44,582 +0.00(+0.00%)
Feb 28, 2024 4.460 4.460 4.398 4.420 29,386 -0.34(-7.14%)
Feb 27, 2024 4.590 4.770 4.590 4.760 22,649 +0.19(+4.16%)
Feb 26, 2024 4.610 4.610 4.560 4.570 21,887 +0.14(+3.16%)
Feb 23, 2024 4.490 4.520 4.420 4.430 21,847 -0.13(-2.85%)
Feb 22, 2024 4.530 4.600 4.530 4.560 354,090 +0.04(+0.88%)
Feb 21, 2024 4.609 4.609 4.510 4.520 18,601 -0.09(-1.95%)
Feb 20, 2024 4.650 4.650 4.570 4.610 22,852 -0.27(-5.53%)
Feb 16, 2024 4.870 4.910 4.850 4.880 24,720 -0.07(-1.41%)
Feb 15, 2024 4.881 4.950 4.870 4.950 43,603 +0.07(+1.43%)
Feb 14, 2024 4.908 4.940 4.860 4.880 37,340 +0.02(+0.41%)
Feb 13, 2024 4.900 4.950 4.860 4.860 17,321 -0.11(-2.21%)
Feb 12, 2024 5.050 5.050 4.870 4.970 9,022 +0.10(+2.05%)
Feb 09, 2024 4.904 4.930 4.870 4.870 18,521 -0.05(-1.02%)
Feb 08, 2024 4.852 5.006 4.852 4.920 13,781 -0.09(-1.89%)
Feb 07, 2024 4.986 5.020 4.970 5.015 17,185 -0.06(-1.08%)
Feb 06, 2024 4.900 5.100 4.900 5.070 64,133 +0.12(+2.42%)
Feb 05, 2024 4.950 4.956 4.910 4.950 12,939 -0.07(-1.39%)
Feb 02, 2024 5.071 5.090 5.000 5.020 12,881 -0.17(-3.28%)
Feb 01, 2024 5.200 5.240 5.190 5.190 24,071 +0.04(+0.78%)
Jan 31, 2024 5.180 5.228 5.150 5.150 6,865 -0.08(-1.53%)
Jan 30, 2024 5.120 5.230 5.120 5.230 9,900 -0.12(-2.24%)
Jan 29, 2024 5.365 5.430 5.330 5.350 25,504 -0.23(-4.12%)
Jan 26, 2024 5.560 5.590 5.560 5.580 3,086 +0.18(+3.33%)
Jan 25, 2024 5.450 5.450 5.360 5.400 8,035 -0.13(-2.35%)
Jan 24, 2024 5.600 5.625 5.530 5.530 5,248 -0.07(-1.24%)
Jan 23, 2024 5.532 5.600 5.510 5.599 14,305 +0.01(+0.16%)
Jan 22, 2024 5.370 5.620 5.370 5.590 110,630 -0.05(-0.89%)
Jan 19, 2024 5.615 5.640 5.570 5.640 16,363 -0.11(-1.91%)
Jan 18, 2024 5.725 5.750 5.705 5.750 13,412 +0.05(+0.88%)
Jan 17, 2024 5.740 5.750 5.620 5.700 15,404 -0.17(-2.95%)
Jan 16, 2024 5.900 5.930 5.850 5.873 55,895 -0.22(-3.56%)
Jan 12, 2024 6.040 6.090 6.000 6.090 9,499 +0.06(+0.96%)
Jan 11, 2024 6.070 6.070 6.003 6.032 12,333 +0.04(+0.71%)
Jan 10, 2024 6.000 6.000 5.910 5.989 15,715 -0.05(-0.84%)
Jan 09, 2024 6.010 6.080 5.970 6.040 39,485 -0.01(-0.17%)
Jan 08, 2024 6.075 6.100 6.050 6.050 8,383 -0.07(-1.06%)
Jan 05, 2024 6.106 6.180 6.082 6.115 8,683 -0.02(-0.41%)
Jan 04, 2024 6.090 6.140 6.040 6.140 12,370 +0.00(+0.00%)
Jan 03, 2024 6.106 6.210 6.080 6.140 11,534 -0.11(-1.76%)
Jan 02, 2024 6.270 6.320 6.248 6.250 9,005 -0.06(-0.88%)
Dec 29, 2023 6.370 6.383 6.306 6.306 21,286 +0.19(+3.03%)
Dec 28, 2023 6.155 6.234 6.120 6.120 23,212 -0.28(-4.38%)
Dec 27, 2023 6.271 6.400 6.260 6.400 22,036 +0.21(+3.36%)
Dec 26, 2023 6.100 6.270 5.970 6.192 19,176 +0.04(+0.68%)
Dec 22, 2023 6.210 6.280 6.150 6.150 6,902 -0.06(-0.97%)
Dec 21, 2023 6.170 6.210 6.170 6.210 255,083 +0.10(+1.72%)
Dec 20, 2023 6.010 6.150 6.010 6.105 30,943 -0.02(-0.41%)
Dec 19, 2023 6.050 6.180 6.050 6.130 496,431 +0.20(+3.37%)
Dec 18, 2023 6.002 6.140 5.930 5.930 22,843 -0.36(-5.65%)
Dec 15, 2023 6.260 6.380 6.230 6.285 25,618 +0.11(+1.78%)
Dec 14, 2023 6.170 6.230 6.101 6.175 29,166 +0.43(+7.58%)
Dec 13, 2023 5.740 5.740 5.559 5.740 41,141 +0.10(+1.68%)
Dec 12, 2023 5.610 5.650 5.570 5.645 72,503 +0.00(+0.09%)
Dec 11, 2023 5.610 5.640 5.550 5.640 46,910 +0.10(+1.81%)
Dec 08, 2023 5.500 5.570 5.461 5.540 18,442 +0.02(+0.36%)
Dec 07, 2023 5.525 5.600 5.510 5.520 13,983 +0.00(+0.00%)
Dec 06, 2023 5.600 5.640 5.520 5.520 12,651 +0.12(+2.22%)
Dec 05, 2023 5.400 5.400 5.360 5.400 19,360 -0.07(-1.28%)
Dec 04, 2023 5.462 5.470 5.413 5.470 11,088 -0.01(-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.