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

Mtn Group Ltd ADR (OP: MTNOY )

4.690 +0.070 (+1.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 31, 2018 9.100 9.120 9.010 9.050 8,054 +0.05(+0.56%)
May 30, 2018 9.020 9.040 8.900 9.000 6,810 +0.14(+1.59%)
May 29, 2018 9.030 9.040 8.830 8.859 9,960 -0.34(-3.71%)
May 25, 2018 9.200 9.200 9.200 0 +0.07(+0.77%)
May 24, 2018 9.120 9.240 9.100 9.130 13,440 -0.10(-1.08%)
May 23, 2018 9.260 9.350 9.120 9.230 12,149 -0.17(-1.81%)
May 22, 2018 9.356 9.450 9.350 9.400 12,505 +0.26(+2.84%)
May 21, 2018 9.130 9.140 9.050 9.140 7,296 -0.01(-0.11%)
May 18, 2018 9.180 9.180 9.120 9.150 9,530 -0.28(-2.97%)
May 17, 2018 9.620 9.620 9.420 9.430 7,899 -0.35(-3.58%)
May 16, 2018 9.720 9.780 9.630 9.780 13,632 +0.09(+0.93%)
May 15, 2018 9.870 9.870 9.580 9.690 17,430 -0.42(-4.15%)
May 14, 2018 10.25 10.25 10.11 10.11 5,796 -0.13(-1.27%)
May 11, 2018 10.21 10.35 10.21 10.24 9,395 +0.13(+1.29%)
May 10, 2018 9.990 10.15 9.990 10.11 3,849 +0.17(+1.71%)
May 09, 2018 9.900 9.970 9.880 9.940 13,107 +0.04(+0.40%)
May 08, 2018 10.14 10.14 9.880 9.900 10,306 -0.26(-2.61%)
May 07, 2018 10.14 10.20 10.14 10.16 4,100 +0.09(+0.94%)
May 04, 2018 9.960 10.13 9.960 10.07 27,442 -0.08(-0.79%)
May 03, 2018 10.09 10.20 9.960 10.15 43,957 +0.34(+3.47%)
May 02, 2018 9.890 9.940 9.790 9.810 21,618 +0.05(+0.51%)
May 01, 2018 9.900 9.900 9.690 9.760 13,317 -0.16(-1.61%)
Apr 30, 2018 9.965 9.970 9.920 9.920 5,091 -0.07(-0.70%)
Apr 27, 2018 9.879 9.990 9.870 9.990 1,302 +0.12(+1.22%)
Apr 26, 2018 9.960 9.960 9.800 9.870 19,315 +0.10(+1.02%)
Apr 25, 2018 9.740 9.810 9.740 9.770 7,461 -0.08(-0.76%)
Apr 24, 2018 9.890 9.940 9.800 9.845 11,650 -0.07(-0.76%)
Apr 23, 2018 10.20 10.20 9.860 9.920 11,082 +0.21(+2.11%)
Apr 20, 2018 9.790 9.790 9.715 9.715 25,876 -0.03(-0.31%)
Apr 19, 2018 10.02 10.02 9.720 9.745 98,253 -0.28(-2.74%)
Apr 18, 2018 9.880 10.03 9.880 10.02 6,206 +0.21(+2.14%)
Apr 17, 2018 9.700 9.840 9.690 9.810 29,634 +0.12(+1.24%)
Apr 16, 2018 9.620 9.710 9.620 9.690 21,522 +0.10(+1.10%)
Apr 13, 2018 9.620 9.630 9.540 9.585 13,828 -0.02(-0.26%)
Apr 12, 2018 9.680 9.690 9.570 9.610 11,475 -0.04(-0.36%)
Apr 11, 2018 9.585 9.680 9.540 9.645 23,890 -0.12(-1.28%)
Apr 10, 2018 9.715 9.800 9.680 9.770 151,178 +0.17(+1.77%)
Apr 09, 2018 9.600 9.727 9.500 9.600 38,783 -0.09(-0.93%)
Apr 06, 2018 9.850 9.850 9.620 9.690 13,191 -0.21(-2.07%)
Apr 05, 2018 9.870 9.950 9.870 9.895 10,241 +0.09(+0.92%)
Apr 04, 2018 9.600 9.805 9.500 9.805 37,239 +0.04(+0.36%)
Apr 03, 2018 9.900 9.960 9.680 9.770 14,193 -0.08(-0.81%)
Apr 02, 2018 10.09 10.09 9.780 9.850 11,830 -0.24(-2.38%)
Mar 29, 2018 10.09 10.09 10.09 0 +0.24(+2.44%)
Mar 28, 2018 9.810 9.940 9.810 9.850 55,993 -0.41(-4.00%)
Mar 27, 2018 10.37 10.45 10.26 10.26 38,430 -0.05(-0.48%)
Mar 26, 2018 10.25 10.41 10.14 10.31 22,084 +0.18(+1.78%)
Mar 23, 2018 10.16 10.38 10.06 10.13 9,579 -0.28(-2.69%)
Mar 22, 2018 10.35 10.49 10.31 10.41 35,100 -0.03(-0.29%)
Mar 21, 2018 10.30 10.48 10.30 10.44 13,797 +0.13(+1.31%)
Mar 20, 2018 10.17 10.34 10.17 10.30 45,492 +0.21(+2.08%)
Mar 19, 2018 10.18 10.21 10.05 10.10 22,138 -0.22(-2.18%)
Mar 16, 2018 10.48 10.48 10.18 10.32 19,092 -0.13(-1.24%)
Mar 15, 2018 10.55 10.65 10.44 10.45 7,629 -0.25(-2.29%)
Mar 14, 2018 10.77 10.77 10.69 10.70 7,100 -0.32(-2.95%)
Mar 13, 2018 11.08 11.11 11.00 11.02 28,897 -0.30(-2.65%)
Mar 12, 2018 11.32 11.32 11.25 11.32 9,428 +0.07(+0.62%)
Mar 09, 2018 11.15 11.26 11.15 11.25 4,806 -0.14(-1.23%)
Mar 08, 2018 11.34 11.40 11.26 11.39 24,707 +0.99(+9.52%)
Mar 07, 2018 10.36 10.40 10.29 10.40 12,050 -0.16(-1.52%)
Mar 06, 2018 10.67 10.67 10.54 10.56 6,044 -0.04(-0.38%)
Mar 05, 2018 10.32 10.60 10.31 10.60 32,760 +0.13(+1.29%)
Mar 02, 2018 10.25 10.46 10.24 10.46 24,931 -0.11(-0.99%)
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.