Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtn Group Ltd ADR (OP: MTNOY )

4.340 -0.100 (-2.25%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Jun 30, 2016 9.750 9.850 9.680 9.740 77,839 +0.01(+0.05%)
Jun 29, 2016 9.500 9.750 9.480 9.735 26,361 +0.51(+5.59%)
Jun 28, 2016 9.230 9.320 9.090 9.220 70,714 +0.61(+7.08%)
Jun 27, 2016 8.740 8.740 8.460 8.610 208,981 -0.32(-3.58%)
Jun 24, 2016 9.182 9.340 8.850 8.930 94,324 -1.36(-13.22%)
Jun 23, 2016 10.18 10.29 10.10 10.29 59,725 +0.27(+2.69%)
Jun 22, 2016 9.960 10.11 9.960 10.02 151,551 +0.06(+0.60%)
Jun 21, 2016 9.890 10.02 9.870 9.960 159,945 +0.33(+3.37%)
Jun 20, 2016 9.450 9.700 9.430 9.635 276,218 +0.19(+2.00%)
Jun 17, 2016 9.450 9.470 9.370 9.446 83,101 +0.59(+6.61%)
Jun 16, 2016 8.700 8.880 8.670 8.860 95,268 -0.06(-0.67%)
Jun 15, 2016 8.672 9.070 8.620 8.920 120,816 +0.02(+0.22%)
Jun 14, 2016 8.940 8.990 8.780 8.900 251,303 -0.49(-5.22%)
Jun 13, 2016 9.600 9.685 9.370 9.390 89,636 +0.27(+2.95%)
Jun 10, 2016 9.034 9.350 8.970 9.121 280,783 +0.85(+10.29%)
Jun 09, 2016 8.230 8.366 8.230 8.270 546,264 -0.46(-5.27%)
Jun 08, 2016 8.710 8.740 8.680 8.730 144,738 +0.11(+1.22%)
Jun 07, 2016 8.570 8.650 8.560 8.625 175,964 +0.11(+1.29%)
Jun 06, 2016 8.330 8.538 8.330 8.515 173,401 +0.15(+1.73%)
Jun 03, 2016 8.234 8.390 8.200 8.370 111,223 +0.39(+4.89%)
Jun 02, 2016 8.010 8.050 7.930 7.980 136,466 +0.10(+1.27%)
Jun 01, 2016 7.830 7.980 7.800 7.880 314,074 +0.16(+2.07%)
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%)
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.