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, 2019 6.920 7.050 6.900 7.020 18,000 +0.15(+2.21%)
May 30, 2019 6.880 6.910 6.800 6.868 2,573 +0.15(+2.20%)
May 29, 2019 6.760 6.760 6.660 6.720 45,914 +0.18(+2.75%)
May 28, 2019 6.650 6.700 6.500 6.540 24,865 -0.41(-5.90%)
May 24, 2019 6.940 6.950 6.890 6.950 2,300 +0.13(+1.91%)
May 23, 2019 6.885 6.900 6.820 6.820 8,183 -0.20(-2.85%)
May 22, 2019 6.980 7.040 6.970 7.020 3,022 -0.05(-0.67%)
May 21, 2019 7.050 7.118 7.050 7.067 3,868 +0.16(+2.27%)
May 20, 2019 6.900 6.920 6.890 6.910 1,890 +0.04(+0.51%)
May 17, 2019 7.170 7.170 6.860 6.875 4,900 -0.13(-1.86%)
May 16, 2019 7.000 7.090 7.000 7.005 2,345 +0.08(+1.23%)
May 15, 2019 6.860 6.980 6.850 6.920 41,371 +0.09(+1.32%)
May 14, 2019 6.910 6.910 6.830 6.830 29,258 -0.03(-0.44%)
May 13, 2019 6.865 6.870 6.760 6.860 6,961 -0.08(-1.12%)
May 10, 2019 6.790 6.940 6.790 6.938 7,400 -0.15(-2.07%)
May 09, 2019 6.965 7.085 6.915 7.085 4,646 -0.10(-1.39%)
May 08, 2019 7.380 7.380 7.140 7.185 6,538 -0.01(-0.07%)
May 07, 2019 7.150 7.190 7.100 7.190 7,553 +0.09(+1.27%)
May 06, 2019 7.100 7.139 7.070 7.100 1,604 -0.27(-3.66%)
May 03, 2019 7.120 7.370 7.120 7.370 4,100 +0.30(+4.24%)
May 02, 2019 7.100 7.105 7.060 7.070 1,770 -0.08(-1.12%)
May 01, 2019 7.210 7.440 7.100 7.150 5,600 -0.06(-0.83%)
Apr 30, 2019 7.180 7.220 7.150 7.210 1,599 +0.04(+0.53%)
Apr 29, 2019 7.140 7.220 7.140 7.172 4,759 -0.17(-2.29%)
Apr 26, 2019 7.110 7.490 7.080 7.340 8,000 +0.27(+3.82%)
Apr 25, 2019 7.010 7.070 7.005 7.070 6,994 +0.05(+0.71%)
Apr 24, 2019 7.080 7.080 6.980 7.020 5,394 -0.25(-3.44%)
Apr 23, 2019 7.320 7.330 7.260 7.270 4,157 +0.03(+0.41%)
Apr 22, 2019 7.330 7.560 7.240 7.240 1,399 -0.16(-2.16%)
Apr 18, 2019 7.420 7.430 7.380 7.400 5,400 +0.13(+1.73%)
Apr 17, 2019 7.340 7.340 7.250 7.274 3,260 +0.02(+0.33%)
Apr 16, 2019 7.150 7.250 7.150 7.250 4,822 +0.30(+4.39%)
Apr 15, 2019 6.930 6.980 6.890 6.945 3,240 -0.00(-0.07%)
Apr 12, 2019 6.880 6.960 6.840 6.950 46,000 +0.11(+1.61%)
Apr 11, 2019 6.710 6.860 6.710 6.840 5,140 +0.21(+3.21%)
Apr 10, 2019 6.650 6.670 6.620 6.627 20,125 +0.12(+1.80%)
Apr 09, 2019 6.530 6.570 6.490 6.510 4,111 +0.03(+0.53%)
Apr 08, 2019 6.450 6.480 6.440 6.476 15,233 +0.07(+1.03%)
Apr 05, 2019 6.490 6.490 6.410 6.410 11,500 -0.06(-1.00%)
Apr 04, 2019 6.450 6.520 6.430 6.475 5,949 +0.18(+2.94%)
Apr 03, 2019 6.330 6.342 6.260 6.290 14,377 +0.01(+0.24%)
Apr 02, 2019 6.340 6.340 6.260 6.275 11,263 -0.14(-2.26%)
Apr 01, 2019 6.320 6.450 6.320 6.420 7,652 +0.30(+4.99%)
Mar 29, 2019 6.050 6.151 6.050 6.115 3,700 +0.17(+2.95%)
Mar 28, 2019 5.790 5.940 5.790 5.940 9,720 -0.12(-1.98%)
Mar 27, 2019 6.170 6.180 5.910 6.060 22,349 -0.18(-2.81%)
Mar 26, 2019 6.170 6.310 6.140 6.235 12,985 -0.01(-0.16%)
Mar 25, 2019 6.290 6.350 6.210 6.245 10,382 -0.05(-0.87%)
Mar 22, 2019 6.530 6.530 6.290 6.300 11,400 -0.24(-3.67%)
Mar 21, 2019 6.430 6.580 6.430 6.540 14,603 -0.02(-0.30%)
Mar 20, 2019 6.390 6.590 6.390 6.560 24,560 +0.17(+2.66%)
Mar 19, 2019 6.420 6.420 6.380 6.390 6,389 -0.11(-1.69%)
Mar 18, 2019 6.580 6.580 6.490 6.500 5,190 -0.08(-1.14%)
Mar 15, 2019 6.605 6.610 6.550 6.575 2,300 +0.08(+1.31%)
Mar 14, 2019 6.550 6.620 6.470 6.490 66,441 -0.17(-2.55%)
Mar 13, 2019 6.620 6.710 6.570 6.660 8,050 +0.07(+0.99%)
Mar 12, 2019 6.510 6.650 6.510 6.595 7,349 +0.14(+2.25%)
Mar 11, 2019 6.460 6.490 6.410 6.450 4,999 +0.24(+3.78%)
Mar 08, 2019 6.170 6.260 6.140 6.215 14,300 +0.12(+1.89%)
Mar 07, 2019 6.205 6.250 6.060 6.100 19,904 +0.82(+15.64%)
Mar 06, 2019 5.300 5.360 5.240 5.275 35,141 -0.12(-2.22%)
Mar 05, 2019 5.420 5.430 5.370 5.395 12,396 -0.03(-0.55%)
Mar 04, 2019 5.510 5.510 5.390 5.425 10,386 -0.07(-1.27%)
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.