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 28, 2021 7.458 7.458 7.377 7.377 2,159 +0.24(+3.32%)
May 27, 2021 7.110 7.140 6.942 7.140 6,821 +0.06(+0.79%)
May 26, 2021 7.000 7.110 6.980 7.084 55,320 +0.27(+3.95%)
May 25, 2021 6.780 6.885 6.780 6.815 218,992 -0.14(-2.00%)
May 24, 2021 6.840 6.954 6.840 6.954 3,883 +0.10(+1.45%)
May 21, 2021 6.800 6.919 6.800 6.855 18,022 +0.05(+0.66%)
May 20, 2021 6.800 6.842 6.770 6.810 6,690 -0.13(-1.87%)
May 19, 2021 6.895 6.940 6.800 6.940 5,671 +0.05(+0.65%)
May 18, 2021 6.990 6.990 6.733 6.895 21,643 +0.14(+2.15%)
May 17, 2021 6.750 6.920 6.740 6.750 2,953 +0.03(+0.45%)
May 14, 2021 6.760 6.900 6.720 6.720 3,874 -0.00(-0.07%)
May 13, 2021 6.815 6.825 6.691 6.725 9,799 -0.15(-2.17%)
May 12, 2021 6.960 6.960 6.874 6.874 8,419 +0.07(+1.09%)
May 11, 2021 6.720 6.825 6.720 6.800 5,488 +0.02(+0.29%)
May 10, 2021 6.840 6.882 6.750 6.780 21,241 -0.03(-0.45%)
May 07, 2021 6.910 6.918 6.650 6.811 10,536 -0.10(-1.44%)
May 06, 2021 6.890 6.920 6.870 6.910 10,597 +0.04(+0.51%)
May 05, 2021 6.880 6.990 6.860 6.875 23,240 +0.69(+11.16%)
May 04, 2021 6.141 6.220 6.120 6.185 6,425 +0.01(+0.24%)
May 03, 2021 6.180 6.230 6.120 6.170 16,157 -0.19(-2.91%)
Apr 30, 2021 6.340 6.390 6.280 6.355 26,400 -0.11(-1.78%)
Apr 29, 2021 6.470 6.470 6.430 6.470 111,157 +0.00(+0.00%)
Apr 28, 2021 6.560 6.560 6.450 6.470 6,702 +0.04(+0.56%)
Apr 27, 2021 6.370 6.470 6.370 6.434 11,874 +0.03(+0.53%)
Apr 26, 2021 6.500 6.500 6.371 6.400 16,005 -0.07(-1.08%)
Apr 23, 2021 6.450 6.470 6.390 6.470 39,400 +0.11(+1.73%)
Apr 22, 2021 6.540 6.540 6.360 6.360 42,789 -0.24(-3.64%)
Apr 21, 2021 6.630 6.660 6.500 6.600 4,448 +0.21(+3.29%)
Apr 20, 2021 6.500 6.500 6.380 6.390 12,560 -0.11(-1.69%)
Apr 19, 2021 6.670 6.670 6.470 6.500 8,193 -0.03(-0.46%)
Apr 16, 2021 6.460 6.530 6.391 6.530 5,300 +0.00(+0.00%)
Apr 15, 2021 6.420 6.593 6.420 6.530 14,298 +0.11(+1.75%)
Apr 14, 2021 6.490 6.510 6.410 6.418 9,657 -0.05(-0.73%)
Apr 13, 2021 6.500 6.550 6.465 6.465 63,940 +0.29(+4.61%)
Apr 12, 2021 6.150 6.210 6.120 6.180 10,232 +0.06(+1.01%)
Apr 09, 2021 6.070 6.118 6.040 6.118 100,300 +0.02(+0.30%)
Apr 08, 2021 6.130 6.150 6.050 6.100 36,026 +0.20(+3.39%)
Apr 07, 2021 6.000 6.150 5.740 5.900 11,531 -0.14(-2.32%)
Apr 06, 2021 6.060 6.110 6.000 6.040 187,952 +0.19(+3.25%)
Apr 05, 2021 6.160 6.160 5.850 5.850 23,802 -0.07(-1.18%)
Apr 01, 2021 5.900 6.060 5.800 5.920 49,000 +0.08(+1.37%)
Mar 31, 2021 5.690 6.110 5.690 5.840 3,604 -0.11(-1.85%)
Mar 30, 2021 5.840 5.959 5.840 5.950 13,771 +0.02(+0.29%)
Mar 29, 2021 5.835 6.060 5.835 5.933 53,429 +0.07(+1.24%)
Mar 26, 2021 5.750 5.860 5.690 5.860 8,200 +0.29(+5.21%)
Mar 25, 2021 5.580 5.720 5.570 5.570 5,171 -0.19(-3.30%)
Mar 24, 2021 5.727 5.760 5.610 5.760 11,443 -0.07(-1.20%)
Mar 23, 2021 5.650 5.870 5.610 5.830 12,052 -0.04(-0.70%)
Mar 22, 2021 5.822 6.030 5.820 5.871 4,767 +0.03(+0.59%)
Mar 19, 2021 5.956 5.990 5.781 5.837 3,400 +0.04(+0.64%)
Mar 18, 2021 5.932 5.988 5.800 5.800 8,651 -0.35(-5.69%)
Mar 17, 2021 5.940 6.150 5.790 6.150 53,787 +0.11(+1.82%)
Mar 16, 2021 6.070 6.140 5.998 6.040 13,556 +0.10(+1.68%)
Mar 15, 2021 5.900 5.960 5.750 5.940 15,133 +0.19(+3.30%)
Mar 12, 2021 5.800 5.800 5.650 5.750 7,900 +0.18(+3.23%)
Mar 11, 2021 5.430 5.630 5.430 5.570 28,651 +0.63(+12.75%)
Mar 10, 2021 4.900 4.940 4.820 4.940 7,098 +0.08(+1.65%)
Mar 09, 2021 4.890 4.990 4.860 4.860 6,475 -0.02(-0.49%)
Mar 08, 2021 4.860 4.950 4.840 4.884 18,642 +0.06(+1.33%)
Mar 05, 2021 5.038 5.038 4.820 4.820 7,400 -0.09(-1.77%)
Mar 04, 2021 4.875 4.907 4.851 4.907 2,076 -0.03(-0.67%)
Mar 03, 2021 5.120 5.120 4.840 4.940 3,503 +0.12(+2.49%)
Mar 02, 2021 4.840 5.010 4.820 4.820 2,016 -0.19(-3.79%)
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.