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 (%)
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%)
Dec 01, 2023 5.510 5.530 5.430 5.481 11,388 +0.10(+1.87%)
Nov 30, 2023 5.370 5.440 5.370 5.380 25,763 +0.03(+0.56%)
Nov 29, 2023 5.390 5.390 5.338 5.350 14,457 -0.14(-2.55%)
Nov 28, 2023 5.320 5.500 5.320 5.490 30,021 +0.10(+1.76%)
Nov 27, 2023 5.390 5.410 5.375 5.395 16,274 +0.02(+0.47%)
Nov 24, 2023 5.300 5.382 5.300 5.370 18,398 +0.27(+5.29%)
Nov 22, 2023 5.090 5.100 5.020 5.100 10,420 -0.18(-3.41%)
Nov 21, 2023 5.280 5.320 5.190 5.280 152,543 +0.14(+2.72%)
Nov 20, 2023 5.280 5.280 5.120 5.140 302,117 +0.11(+2.19%)
Nov 17, 2023 4.910 5.150 4.910 5.030 70,552 -0.08(-1.57%)
Nov 16, 2023 5.060 5.110 5.020 5.110 64,950 -0.09(-1.73%)
Nov 15, 2023 5.180 5.200 5.160 5.200 21,838 +0.13(+2.56%)
Nov 14, 2023 4.990 5.075 4.970 5.070 70,334 +0.22(+4.54%)
Nov 13, 2023 4.810 4.950 4.810 4.850 50,345 -0.11(-2.22%)
Nov 10, 2023 4.930 5.000 4.920 4.960 53,034 -0.14(-2.75%)
Nov 09, 2023 5.200 5.200 5.090 5.100 36,243 -0.08(-1.54%)
Nov 08, 2023 5.145 5.200 5.100 5.180 17,566 -0.03(-0.58%)
Nov 07, 2023 5.200 5.230 5.180 5.210 72,191 -0.17(-3.16%)
Nov 06, 2023 5.390 5.390 5.300 5.380 7,785 +0.02(+0.47%)
Nov 03, 2023 5.330 5.366 5.220 5.355 4,200 +0.26(+5.10%)
Nov 02, 2023 4.950 5.120 4.950 5.095 34,229 -0.01(-0.28%)
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.