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

Mtn Group Ltd ADR (OP: MTNOY )

4.432 +0.102 (+2.36%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 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 (%)
Jul 31, 2018 8.700 8.720 8.645 8.670 2,454 +0.08(+0.93%)
Jul 30, 2018 8.710 8.720 8.590 8.590 27,756 +0.25(+3.00%)
Jul 27, 2018 8.300 8.410 8.260 8.340 24,000 +0.28(+3.47%)
Jul 26, 2018 8.100 8.170 8.030 8.060 10,698 +0.08(+1.00%)
Jul 25, 2018 8.050 8.120 7.840 7.980 63,994 +0.09(+1.14%)
Jul 24, 2018 7.800 8.040 7.800 7.890 28,216 +0.11(+1.45%)
Jul 23, 2018 7.810 7.810 7.720 7.777 14,701 -0.27(-3.39%)
Jul 20, 2018 8.005 8.050 8.000 8.050 3,102 +0.24(+3.07%)
Jul 19, 2018 8.030 8.050 7.800 7.810 41,331 -0.31(-3.76%)
Jul 18, 2018 8.130 8.170 8.060 8.115 11,078 -0.04(-0.55%)
Jul 17, 2018 8.100 8.180 8.100 8.160 33,490 +0.25(+3.10%)
Jul 16, 2018 8.000 8.000 7.880 7.915 31,510 -0.10(-1.31%)
Jul 13, 2018 8.090 8.090 8.010 8.020 18,894 -0.07(-0.87%)
Jul 12, 2018 8.050 8.180 8.030 8.090 6,713 +0.12(+1.57%)
Jul 11, 2018 8.200 8.200 7.930 7.965 27,918 -0.30(-3.63%)
Jul 10, 2018 8.480 8.480 8.220 8.265 30,089 -0.16(-1.93%)
Jul 09, 2018 8.370 8.450 8.370 8.428 24,942 +0.25(+3.09%)
Jul 06, 2018 8.180 8.220 8.150 8.175 12,572 -0.04(-0.43%)
Jul 05, 2018 8.295 8.360 8.110 8.210 13,256 +0.26(+3.27%)
Jul 03, 2018 7.950 7.950 7.950 0 +0.18(+2.32%)
Jul 02, 2018 7.790 7.830 7.730 7.770 19,150 -0.09(-1.15%)
Jun 29, 2018 7.770 7.880 7.770 7.860 19,683 +0.20(+2.54%)
Jun 28, 2018 7.685 7.690 7.570 7.665 11,470 +0.09(+1.25%)
Jun 27, 2018 7.910 7.910 7.570 7.570 253,259 -0.28(-3.57%)
Jun 26, 2018 8.000 8.010 7.840 7.850 20,916 -0.02(-0.19%)
Jun 25, 2018 7.840 7.900 7.820 7.865 26,456 -0.14(-1.81%)
Jun 22, 2018 8.000 8.060 7.990 8.010 23,854 +0.10(+1.26%)
Jun 21, 2018 7.970 7.970 7.910 7.910 9,917 -0.04(-0.44%)
Jun 20, 2018 8.030 8.030 7.940 7.945 14,812 +0.00(+0.06%)
Jun 19, 2018 7.985 8.010 7.860 7.940 21,904 -0.20(-2.46%)
Jun 18, 2018 8.310 8.310 8.100 8.140 16,683 -0.21(-2.46%)
Jun 15, 2018 8.460 8.280 8.345 11,232 -0.12(-1.48%)
Jun 14, 2018 8.600 8.620 8.450 8.470 12,207 +0.00(+0.00%)
Jun 13, 2018 8.590 8.650 8.420 8.470 12,302 -0.16(-1.91%)
Jun 12, 2018 8.740 8.760 8.590 8.635 20,943 -0.14(-1.60%)
Jun 11, 2018 8.850 8.890 8.770 8.775 13,375 -0.20(-2.23%)
Jun 08, 2018 8.935 9.010 8.850 8.975 12,802 +0.08(+0.90%)
Jun 07, 2018 9.080 9.080 8.860 8.895 65,682 -0.23(-2.52%)
Jun 06, 2018 9.140 9.160 9.060 9.125 6,558 +0.12(+1.33%)
Jun 05, 2018 9.090 9.090 8.980 9.005 13,518 -0.50(-5.26%)
Jun 04, 2018 9.530 9.560 9.500 9.505 15,083 +0.16(+1.71%)
Jun 01, 2018 9.314 9.390 9.295 9.345 7,446 +0.29(+3.26%)
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%)
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.