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

Mtn Group Ltd ADR (OP: MTNOY )

4.829 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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 29, 2020 3.030 3.160 3.030 3.160 95,600 +0.04(+1.12%)
May 28, 2020 3.210 3.250 3.125 3.125 61,423 -0.06(-2.04%)
May 27, 2020 3.130 3.288 3.110 3.190 11,448 +0.19(+6.33%)
May 26, 2020 2.960 3.130 2.960 3.000 24,972 +0.08(+2.74%)
May 22, 2020 3.010 3.020 2.910 2.920 28,900 -0.19(-6.11%)
May 21, 2020 3.090 3.190 3.050 3.110 26,661 +0.07(+2.30%)
May 20, 2020 3.150 3.170 3.040 3.040 35,457 -0.08(-2.56%)
May 19, 2020 3.080 3.220 3.050 3.120 116,006 +0.24(+8.33%)
May 18, 2020 2.770 2.890 2.760 2.880 26,848 +0.28(+10.77%)
May 15, 2020 2.620 2.640 2.540 2.600 12,400 +0.08(+3.17%)
May 14, 2020 2.570 2.570 2.420 2.520 132,382 -0.11(-4.18%)
May 13, 2020 2.730 2.740 2.630 2.630 67,693 -0.12(-4.36%)
May 12, 2020 2.750 2.800 2.710 2.750 11,149 +0.05(+1.85%)
May 11, 2020 2.670 2.790 2.670 2.700 46,448 +0.04(+1.50%)
May 08, 2020 2.730 2.780 2.660 2.660 16,100 -0.02(-0.75%)
May 07, 2020 2.680 2.750 2.660 2.680 187,801 +0.04(+1.52%)
May 06, 2020 2.640 2.660 2.610 2.640 12,072 -0.06(-2.22%)
May 05, 2020 2.720 2.800 2.700 2.700 82,972 +0.18(+7.14%)
May 04, 2020 2.525 2.525 2.450 2.520 49,608 -0.07(-2.70%)
May 01, 2020 2.550 2.600 2.470 2.590 16,200 +0.01(+0.39%)
Apr 30, 2020 2.570 2.670 2.570 2.580 22,507 +0.01(+0.39%)
Apr 29, 2020 2.550 2.580 2.550 2.570 21,498 +0.03(+1.18%)
Apr 28, 2020 2.600 2.600 2.520 2.540 66,735 +0.19(+8.09%)
Apr 27, 2020 2.320 2.370 2.290 2.350 23,860 +0.03(+1.29%)
Apr 24, 2020 2.350 2.350 2.280 2.320 38,600 +0.00(+0.00%)
Apr 23, 2020 2.350 2.370 2.300 2.320 47,361 -0.03(-1.28%)
Apr 22, 2020 2.360 2.410 2.318 2.350 33,548 -0.04(-1.67%)
Apr 21, 2020 2.410 2.430 2.380 2.390 67,112 -0.03(-1.24%)
Apr 20, 2020 2.410 2.460 2.330 2.420 236,411 -0.37(-13.26%)
Apr 17, 2020 2.820 2.820 2.760 2.790 22,800 +0.12(+4.49%)
Apr 16, 2020 2.750 2.750 2.610 2.670 27,578 +0.08(+3.09%)
Apr 15, 2020 2.610 2.650 2.565 2.590 24,523 -0.22(-7.66%)
Apr 14, 2020 2.735 2.850 2.720 2.805 54,591 +0.01(+0.18%)
Apr 13, 2020 2.910 2.910 2.750 2.800 22,374 -0.08(-2.78%)
Apr 09, 2020 2.790 2.960 2.750 2.880 78,500 +0.17(+6.27%)
Apr 08, 2020 2.740 2.740 2.590 2.710 261,587 -0.14(-4.91%)
Apr 07, 2020 3.000 3.000 2.760 2.850 153,413 +0.02(+0.71%)
Apr 06, 2020 2.590 2.870 2.590 2.830 37,004 +0.34(+13.47%)
Apr 03, 2020 2.531 2.600 2.410 2.494 22,700 -0.10(-3.71%)
Apr 02, 2020 2.730 2.730 2.590 2.590 38,193 -0.05(-1.89%)
Apr 01, 2020 2.680 2.700 2.530 2.640 500,927 -0.04(-1.49%)
Mar 31, 2020 2.740 2.740 2.590 2.680 59,753 +0.35(+15.02%)
Mar 30, 2020 2.350 2.350 2.290 2.330 38,035 +0.01(+0.43%)
Mar 27, 2020 2.350 2.350 2.290 2.320 29,400 -0.03(-1.28%)
Mar 26, 2020 2.220 2.370 2.210 2.350 197,083 +0.20(+9.30%)
Mar 25, 2020 2.140 2.210 2.080 2.150 205,102 +0.20(+10.26%)
Mar 24, 2020 1.810 1.970 1.800 1.950 111,234 +0.27(+15.97%)
Mar 23, 2020 1.630 1.770 1.570 1.681 313,167 -0.34(-16.76%)
Mar 20, 2020 2.160 2.180 2.010 2.020 56,900 -0.29(-12.36%)
Mar 19, 2020 2.335 2.380 2.190 2.305 24,645 +0.11(+5.16%)
Mar 18, 2020 2.590 2.590 2.180 2.192 37,600 -0.49(-18.42%)
Mar 17, 2020 2.750 2.770 2.650 2.687 350,469 -0.07(-2.40%)
Mar 16, 2020 2.850 3.180 2.750 2.753 26,528 -0.56(-16.80%)
Mar 13, 2020 3.370 3.440 3.250 3.309 30,100 +0.09(+2.76%)
Mar 12, 2020 3.470 3.470 3.141 3.220 58,967 -0.58(-15.37%)
Mar 11, 2020 4.090 4.090 3.770 3.805 34,704 -0.31(-7.42%)
Mar 10, 2020 4.060 4.110 3.890 4.110 79,529 +0.18(+4.58%)
Mar 09, 2020 4.140 4.180 3.920 3.930 29,803 -0.91(-18.80%)
Mar 06, 2020 4.820 4.920 4.790 4.840 7,800 -0.06(-1.22%)
Mar 05, 2020 5.014 5.020 4.880 4.900 23,888 -0.20(-3.92%)
Mar 04, 2020 5.060 5.130 5.040 5.100 30,450 +0.16(+3.24%)
Mar 03, 2020 5.010 5.070 4.935 4.940 70,108 -0.09(-1.79%)
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.