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

Mtn Group Ltd ADR (OP: MTNOY )

4.510 +0.050 (+1.12%)
Streaming Delayed Price Updated: 12:51 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.525 4.560 4.480 4.510 16,025 +0.05(+1.12%)
Dec 23, 2024 4.400 4.460 4.400 4.460 21,327 -0.06(-1.33%)
Dec 20, 2024 4.475 4.550 4.469 4.520 25,229 +0.04(+1.01%)
Dec 19, 2024 4.460 4.520 4.450 4.475 92,429 +0.01(+0.34%)
Dec 18, 2024 4.650 4.670 4.460 4.460 38,971 -0.13(-2.83%)
Dec 17, 2024 4.630 4.771 4.590 4.590 69,583 -0.28(-5.75%)
Dec 16, 2024 5.040 5.040 4.870 4.870 23,587 -0.13(-2.60%)
Dec 13, 2024 4.934 5.000 4.870 5.000 76,274 +0.24(+5.04%)
Dec 12, 2024 4.835 4.838 4.760 4.760 15,661 -0.06(-1.24%)
Dec 11, 2024 4.840 4.850 4.806 4.820 12,982 +0.01(+0.21%)
Dec 10, 2024 4.800 4.840 4.790 4.810 40,110 +0.13(+2.78%)
Dec 09, 2024 4.740 4.758 4.680 4.680 113,957 -0.05(-1.06%)
Dec 06, 2024 4.810 4.810 4.720 4.730 28,352 -0.00(-0.11%)
Dec 05, 2024 4.750 4.820 4.680 4.735 44,964 +0.14(+2.93%)
Dec 04, 2024 4.600 4.642 4.600 4.600 63,414 +0.16(+3.60%)
Dec 03, 2024 4.590 4.590 4.440 4.440 47,366 -0.14(-3.00%)
Dec 02, 2024 4.510 4.640 4.510 4.577 35,797 +0.05(+1.05%)
Nov 29, 2024 4.610 4.610 4.470 4.530 37,034 +0.04(+0.87%)
Nov 27, 2024 4.450 4.530 4.372 4.491 120,004 +0.05(+1.15%)
Nov 26, 2024 4.500 4.500 4.380 4.440 100,296 +0.04(+0.91%)
Nov 25, 2024 4.423 4.460 4.400 4.400 8,315 +0.01(+0.14%)
Nov 22, 2024 4.429 4.430 4.345 4.394 22,379 -0.02(-0.36%)
Nov 21, 2024 4.550 4.550 4.410 4.410 22,336 -0.07(-1.56%)
Nov 20, 2024 4.421 4.490 4.400 4.480 9,042 -0.03(-0.67%)
Nov 19, 2024 4.610 4.610 4.493 4.510 9,399 -0.07(-1.42%)
Nov 18, 2024 4.550 4.650 4.500 4.575 10,021 +0.13(+2.92%)
Nov 15, 2024 4.411 4.480 4.411 4.445 4,053 +0.08(+1.95%)
Nov 14, 2024 4.360 4.480 4.360 4.360 13,592 -0.22(-4.80%)
Nov 13, 2024 4.511 4.585 4.490 4.580 21,929 +0.03(+0.66%)
Nov 12, 2024 4.599 4.599 4.508 4.550 21,328 -0.02(-0.44%)
Nov 11, 2024 4.650 4.650 4.560 4.570 25,062 -0.16(-3.38%)
Nov 08, 2024 4.755 4.755 4.730 4.730 6,527 -0.09(-1.79%)
Nov 07, 2024 4.869 4.938 4.763 4.816 6,000 +0.03(+0.58%)
Nov 06, 2024 4.790 4.840 4.740 4.788 7,550 -0.13(-2.72%)
Nov 05, 2024 4.860 5.000 4.860 4.922 12,601 -0.08(-1.56%)
Nov 04, 2024 5.045 5.045 5.000 5.000 13,071 +0.12(+2.46%)
Nov 01, 2024 4.920 4.920 4.880 4.880 26,242 -0.07(-1.31%)
Oct 31, 2024 4.968 4.979 4.880 4.945 7,693 -0.05(-0.99%)
Oct 30, 2024 4.920 4.995 4.920 4.995 55,228 +0.14(+2.98%)
Oct 29, 2024 4.800 4.950 4.800 4.850 15,744 -0.17(-3.29%)
Oct 28, 2024 5.056 5.056 5.000 5.015 3,458 +0.01(+0.25%)
Oct 25, 2024 5.100 5.100 5.000 5.003 9,577 -0.06(-1.23%)
Oct 24, 2024 5.110 5.110 5.048 5.065 5,368 +0.03(+0.50%)
Oct 23, 2024 5.082 5.082 5.040 5.040 2,130 -0.10(-1.99%)
Oct 22, 2024 4.930 5.150 4.930 5.143 10,009 +0.00(+0.10%)
Oct 21, 2024 5.145 5.175 5.138 5.138 15,654 -0.07(-1.30%)
Oct 18, 2024 5.197 5.250 5.160 5.205 8,138 +0.20(+3.89%)
Oct 17, 2024 5.030 5.072 5.010 5.010 6,449 +0.02(+0.37%)
Oct 16, 2024 4.950 5.072 4.950 4.992 6,965 +0.08(+1.66%)
Oct 15, 2024 4.930 4.955 4.910 4.910 17,919 -0.09(-1.80%)
Oct 14, 2024 5.000 5.000 5.000 5.000 10,401 -0.00(-0.07%)
Oct 11, 2024 5.015 5.090 4.910 5.004 14,430 +0.09(+1.91%)
Oct 10, 2024 4.925 4.990 4.894 4.910 7,594 +0.03(+0.56%)
Oct 09, 2024 4.900 4.900 4.833 4.883 19,759 +0.03(+0.67%)
Oct 08, 2024 4.860 4.910 4.850 4.850 5,911 -0.06(-1.18%)
Oct 07, 2024 4.830 4.928 4.830 4.908 3,410 +0.00(+0.06%)
Oct 04, 2024 4.925 4.940 4.894 4.905 8,830 -0.21(-4.01%)
Oct 03, 2024 5.060 5.110 5.056 5.110 4,221 +0.00(+0.10%)
Oct 02, 2024 5.060 5.147 5.060 5.105 34,339 -0.03(-0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.