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

Mtn Group Ltd ADR (OP: MTNOY )

4.620 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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, 2016 7.830 7.860 7.710 7.720 39,388 -0.19(-2.40%)
May 27, 2016 7.910 7.910 7.910 0 -0.19(-2.35%)
May 26, 2016 8.170 8.170 8.040 8.100 45,930 -0.11(-1.34%)
May 25, 2016 8.200 8.250 8.160 8.210 224,231 +0.08(+0.92%)
May 24, 2016 8.160 8.240 8.110 8.135 303,040 +0.07(+0.93%)
May 23, 2016 7.990 8.080 7.950 8.060 52,827 -0.11(-1.35%)
May 20, 2016 8.120 8.240 8.090 8.170 52,909 +0.30(+3.81%)
May 19, 2016 7.840 7.900 7.770 7.870 86,559 -0.11(-1.38%)
May 18, 2016 7.950 8.110 7.900 7.980 78,940 -0.14(-1.72%)
May 17, 2016 8.010 8.170 8.000 8.120 248,195 +0.13(+1.63%)
May 16, 2016 8.058 8.160 7.970 7.990 348,360 -0.11(-1.36%)
May 13, 2016 8.410 8.440 8.100 8.100 82,600 -0.35(-4.14%)
May 12, 2016 8.530 8.550 8.450 8.450 44,831 -0.29(-3.36%)
May 11, 2016 8.790 8.800 8.710 8.744 41,374 -0.03(-0.30%)
May 10, 2016 8.648 8.790 8.648 8.770 120,247 +0.24(+2.81%)
May 09, 2016 8.605 8.650 8.520 8.530 70,097 -0.22(-2.51%)
May 06, 2016 8.630 8.830 8.630 8.750 184,949 -0.05(-0.62%)
May 05, 2016 9.010 9.150 8.770 8.805 233,501 -0.35(-3.77%)
May 04, 2016 9.470 9.470 9.150 9.150 38,106 -0.75(-7.58%)
May 03, 2016 10.04 10.04 9.840 9.900 60,195 -0.48(-4.67%)
May 02, 2016 10.51 10.51 10.26 10.38 30,951 -0.06(-0.62%)
Apr 29, 2016 10.50 10.51 10.38 10.45 31,018 +0.02(+0.19%)
Apr 28, 2016 10.25 10.47 10.23 10.43 66,613 +0.47(+4.72%)
Apr 27, 2016 9.898 9.960 9.850 9.960 24,312 +0.03(+0.30%)
Apr 26, 2016 9.870 9.960 9.870 9.930 28,260 +0.14(+1.43%)
Apr 25, 2016 9.960 10.00 9.760 9.790 44,848 -0.34(-3.36%)
Apr 22, 2016 10.15 10.24 10.07 10.13 54,508 -0.16(-1.55%)
Apr 21, 2016 10.37 10.40 10.26 10.29 91,521 -0.01(-0.10%)
Apr 20, 2016 10.20 10.44 10.16 10.30 72,693 +0.32(+3.21%)
Apr 19, 2016 9.880 10.10 9.860 9.980 129,503 +0.35(+3.63%)
Apr 18, 2016 9.585 9.700 9.550 9.630 75,081 -0.04(-0.41%)
Apr 15, 2016 9.630 9.710 9.560 9.670 86,055 +0.39(+4.20%)
Apr 14, 2016 9.310 9.420 9.240 9.280 119,219 +0.03(+0.32%)
Apr 13, 2016 9.300 9.314 9.130 9.250 203,003 +0.46(+5.23%)
Apr 12, 2016 8.690 8.810 8.560 8.790 219,779 +0.13(+1.50%)
Apr 11, 2016 8.630 8.730 8.620 8.660 57,117 +0.08(+0.93%)
Apr 08, 2016 8.400 8.640 8.370 8.580 269,085 +0.41(+5.02%)
Apr 07, 2016 8.246 8.300 8.160 8.170 647,950 -0.04(-0.49%)
Apr 06, 2016 8.410 8.410 8.100 8.210 34,861 -0.20(-2.38%)
Apr 05, 2016 8.557 8.557 8.380 8.410 63,884 -0.52(-5.82%)
Apr 04, 2016 8.830 9.030 8.830 8.930 165,965 +0.06(+0.68%)
Apr 01, 2016 8.870 8.870 8.550 8.870 136,553 -0.17(-1.88%)
Mar 31, 2016 9.070 9.150 9.010 9.040 53,157 +0.33(+3.79%)
Mar 30, 2016 8.820 8.960 8.700 8.710 95,944 -0.21(-2.35%)
Mar 29, 2016 8.760 9.020 8.600 8.920 59,676 +0.23(+2.65%)
Mar 28, 2016 8.670 8.690 8.620 8.690 41,257 -0.03(-0.34%)
Mar 24, 2016 8.720 8.720 8.720 0 -0.44(-4.80%)
Mar 23, 2016 9.160 9.190 9.030 9.160 71,928 -0.43(-4.48%)
Mar 22, 2016 9.490 9.590 9.420 9.590 86,887 +0.12(+1.27%)
Mar 21, 2016 9.420 9.547 9.396 9.470 88,819 +0.09(+0.96%)
Mar 18, 2016 9.430 9.450 9.358 9.380 63,020 +0.16(+1.74%)
Mar 17, 2016 9.340 9.390 9.120 9.220 79,642 +0.08(+0.88%)
Mar 16, 2016 8.910 9.150 8.650 9.140 170,052 +0.56(+6.53%)
Mar 15, 2016 8.660 8.880 8.560 8.580 97,703 -0.62(-6.74%)
Mar 14, 2016 9.410 9.410 9.190 9.200 80,601 -0.22(-2.34%)
Mar 11, 2016 9.480 9.480 9.370 9.420 117,342 +0.06(+0.64%)
Mar 10, 2016 9.560 9.560 9.200 9.360 104,086 -0.23(-2.40%)
Mar 09, 2016 9.470 9.680 9.470 9.590 112,320 +0.13(+1.37%)
Mar 08, 2016 9.450 9.540 9.440 9.460 164,889 -0.13(-1.36%)
Mar 07, 2016 9.500 9.690 9.470 9.590 96,871 +0.42(+4.58%)
Mar 04, 2016 9.020 9.300 9.020 9.170 116,226 +0.08(+0.88%)
Mar 03, 2016 8.870 9.120 8.840 9.090 118,427 +0.41(+4.72%)
Mar 02, 2016 8.630 8.680 8.460 8.680 89,191 -0.10(-1.14%)
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.