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

Mtn Group Ltd ADR (OP: MTNOY )

4.390 -0.120 (-2.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2019 5.940 5.940 5.870 5.914 9,600 -0.03(-0.42%)
Dec 30, 2019 5.990 5.990 5.920 5.939 12,848 -0.06(-1.04%)
Dec 27, 2019 5.980 6.040 5.960 6.002 10,200 -0.01(-0.14%)
Dec 26, 2019 5.995 6.030 5.995 6.010 7,329 +0.03(+0.50%)
Dec 24, 2019 6.054 6.054 5.970 5.980 18,000 -0.01(-0.17%)
Dec 23, 2019 5.964 6.024 5.948 5.990 20,816 -0.02(-0.33%)
Dec 20, 2019 6.070 6.070 6.010 6.010 8,300 -0.04(-0.66%)
Dec 19, 2019 6.080 6.100 6.050 6.050 50,031 -0.15(-2.42%)
Dec 18, 2019 6.020 6.240 6.020 6.200 223,702 +0.25(+4.18%)
Dec 17, 2019 5.990 5.990 5.950 5.952 6,533 +0.01(+0.19%)
Dec 16, 2019 6.000 6.080 5.930 5.940 5,452 -0.05(-0.83%)
Dec 13, 2019 5.940 5.998 5.940 5.990 4,200 +0.07(+1.18%)
Dec 12, 2019 5.910 5.940 5.890 5.920 14,255 +0.10(+1.72%)
Dec 11, 2019 5.820 5.835 5.790 5.820 26,864 +0.08(+1.39%)
Dec 10, 2019 5.710 5.750 5.710 5.740 16,808 -0.05(-0.86%)
Dec 09, 2019 5.835 5.860 5.770 5.790 19,532 -0.09(-1.53%)
Dec 06, 2019 5.854 5.890 5.820 5.880 6,500 +0.05(+0.86%)
Dec 05, 2019 5.840 5.900 5.810 5.830 7,759 -0.08(-1.44%)
Dec 04, 2019 5.900 5.920 5.900 5.915 24,813 +0.08(+1.28%)
Dec 03, 2019 5.870 5.874 5.840 5.840 11,489 -0.02(-0.34%)
Dec 02, 2019 5.980 6.000 5.824 5.860 12,024 -0.39(-6.24%)
Nov 29, 2019 6.260 6.270 6.250 6.250 7,200 -0.01(-0.20%)
Nov 27, 2019 6.290 6.300 6.262 6.262 8,200 +0.12(+1.99%)
Nov 26, 2019 6.160 6.170 6.125 6.140 18,304 -0.16(-2.46%)
Nov 25, 2019 6.420 6.420 6.280 6.295 5,701 -0.08(-1.18%)
Nov 22, 2019 6.355 6.380 6.316 6.370 10,800 -0.03(-0.47%)
Nov 21, 2019 6.370 6.400 6.350 6.400 8,994 -0.02(-0.31%)
Nov 20, 2019 6.453 6.456 6.420 6.420 3,289 +0.00(+0.00%)
Nov 19, 2019 6.465 6.465 6.420 6.420 3,924 +0.02(+0.31%)
Nov 18, 2019 6.470 6.475 6.390 6.400 9,969 -0.07(-1.08%)
Nov 15, 2019 6.530 6.530 6.470 6.470 3,000 -0.13(-1.97%)
Nov 14, 2019 6.550 6.620 6.550 6.600 17,703 -0.03(-0.49%)
Nov 13, 2019 6.580 6.680 6.580 6.633 12,864 +0.09(+1.41%)
Nov 12, 2019 6.580 6.610 6.520 6.540 3,852 +0.01(+0.23%)
Nov 11, 2019 6.460 6.525 6.460 6.525 3,871 +0.07(+1.01%)
Nov 08, 2019 6.550 6.550 6.460 6.460 1,300 -0.11(-1.67%)
Nov 07, 2019 6.570 6.580 6.555 6.570 5,426 +0.09(+1.39%)
Nov 06, 2019 6.480 6.510 6.470 6.480 2,922 +0.05(+0.78%)
Nov 05, 2019 6.450 6.470 6.430 6.430 5,987 +0.12(+1.90%)
Nov 04, 2019 6.355 6.370 6.290 6.310 5,349 +0.04(+0.72%)
Nov 01, 2019 6.210 6.282 6.210 6.265 3,800 +0.12(+2.04%)
Oct 31, 2019 6.145 6.164 6.110 6.140 5,558 -0.08(-1.21%)
Oct 30, 2019 6.350 6.350 6.160 6.215 3,127 -0.23(-3.49%)
Oct 29, 2019 6.390 6.440 6.390 6.440 5,581 -0.06(-0.92%)
Oct 28, 2019 6.455 6.500 6.420 6.500 1,592 +0.06(+0.98%)
Oct 25, 2019 6.390 6.440 6.390 6.437 2,500 -0.02(-0.36%)
Oct 24, 2019 6.490 6.495 6.440 6.460 16,033 -0.06(-0.92%)
Oct 23, 2019 6.415 6.520 6.415 6.520 2,931 +0.04(+0.69%)
Oct 22, 2019 6.560 6.560 6.440 6.475 11,322 +0.06(+1.01%)
Oct 21, 2019 6.330 6.410 6.320 6.410 11,414 +0.13(+2.04%)
Oct 18, 2019 6.250 6.305 6.250 6.282 5,500 +0.09(+1.49%)
Oct 17, 2019 6.220 6.247 6.190 6.190 6,392 -0.04(-0.64%)
Oct 16, 2019 6.230 6.250 6.215 6.230 13,873 +0.02(+0.32%)
Oct 15, 2019 6.180 6.240 6.180 6.210 11,947 -0.07(-1.11%)
Oct 14, 2019 6.280 6.280 6.280 6.280 845 -0.01(-0.16%)
Oct 11, 2019 6.290 6.350 6.290 6.290 3,900 +0.09(+1.45%)
Oct 10, 2019 6.205 6.225 6.200 6.200 1,528 -0.02(-0.32%)
Oct 09, 2019 6.130 6.220 6.130 6.220 5,991 +0.09(+1.49%)
Oct 08, 2019 6.130 6.130 6.100 6.128 3,008 -0.08(-1.31%)
Oct 07, 2019 6.240 6.275 6.210 6.210 8,220 -0.13(-2.13%)
Oct 04, 2019 6.280 6.360 6.260 6.345 8,900 +0.33(+5.57%)
Oct 03, 2019 6.030 6.090 6.000 6.010 19,033 +0.03(+0.50%)
Oct 02, 2019 6.020 6.020 5.980 5.980 15,458 -0.13(-2.13%)
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.