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

Mtn Group Ltd ADR (OP: MTNOY )

4.690 +0.070 (+1.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 16, 2024 4.750 4.750 4.580 4.620 18,812 -0.16(-3.25%)
May 15, 2024 4.750 4.794 4.720 4.775 13,936 +0.08(+1.81%)
May 14, 2024 4.760 4.760 4.665 4.690 8,155 -0.37(-7.39%)
May 13, 2024 5.150 5.150 5.020 5.064 10,510 -0.11(-2.05%)
May 10, 2024 5.060 5.200 5.060 5.170 178,178 +0.04(+0.78%)
May 09, 2024 5.010 5.130 5.010 5.130 6,768 +0.09(+1.89%)
May 08, 2024 5.050 5.050 5.023 5.035 12,447 -0.04(-0.69%)
May 07, 2024 5.082 5.110 5.025 5.070 30,146 -0.02(-0.39%)
May 06, 2024 5.110 5.110 5.020 5.090 22,111 +0.00(+0.00%)
May 03, 2024 5.080 5.200 5.000 5.090 21,972 +0.14(+2.83%)
May 02, 2024 4.940 4.990 4.860 4.950 15,101 +0.18(+3.77%)
May 01, 2024 4.850 4.950 4.770 4.770 13,023 -0.07(-1.45%)
Apr 30, 2024 5.040 5.040 4.741 4.840 43,445 +0.01(+0.21%)
Apr 29, 2024 4.820 4.840 4.800 4.830 53,914 +0.24(+5.23%)
Apr 26, 2024 4.605 4.650 4.590 4.590 26,728 +0.15(+3.38%)
Apr 25, 2024 4.370 4.450 4.370 4.440 275,330 +0.04(+0.91%)
Apr 24, 2024 4.470 4.470 4.330 4.400 21,956 -0.08(-1.79%)
Apr 23, 2024 4.460 4.480 4.360 4.480 35,084 +0.07(+1.59%)
Apr 22, 2024 4.360 4.440 4.350 4.410 43,338 +0.05(+1.15%)
Apr 19, 2024 4.120 4.420 4.120 4.360 41,294 -0.04(-0.91%)
Apr 18, 2024 4.330 4.410 4.330 4.400 46,195 -0.09(-2.11%)
Apr 17, 2024 4.500 4.590 4.400 4.495 54,557 -0.00(-0.11%)
Apr 16, 2024 4.500 4.560 4.410 4.500 55,149 -0.08(-1.83%)
Apr 15, 2024 4.640 4.750 4.570 4.584 19,093 -0.21(-4.30%)
Apr 12, 2024 4.815 4.870 4.790 4.790 18,712 -0.18(-3.70%)
Apr 11, 2024 4.970 5.010 4.900 4.974 28,702 +0.05(+1.10%)
Apr 10, 2024 5.000 5.000 4.920 4.920 36,685 -0.08(-1.60%)
Apr 09, 2024 5.040 5.120 5.000 5.000 36,744 -0.13(-2.53%)
Apr 08, 2024 5.130 5.150 5.090 5.130 88,588 -0.22(-4.11%)
Apr 05, 2024 5.250 5.370 5.090 5.350 125,586 +0.06(+1.13%)
Apr 04, 2024 5.140 5.350 5.140 5.290 598,250 +0.27(+5.38%)
Apr 03, 2024 4.990 5.020 4.901 5.020 54,707 +0.04(+0.80%)
Apr 02, 2024 4.960 4.980 4.910 4.980 21,613 +0.07(+1.43%)
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.