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 31, 2006 8.390 8.550 8.150 8.390 1,260 -0.19(-2.21%)
May 30, 2006 8.580 9.200 8.580 8.580 815 -0.62(-6.74%)
May 26, 2006 9.200 9.250 9.200 9.200 614 +0.55(+6.36%)
May 25, 2006 8.650 8.650 8.250 8.650 1,074 +0.15(+1.76%)
May 24, 2006 8.500 8.500 8.100 8.500 2,605 -0.22(-2.52%)
May 23, 2006 8.720 8.850 8.720 8.720 5,205 -0.08(-0.91%)
May 22, 2006 8.800 8.900 8.250 8.800 2,145 -0.07(-0.79%)
May 19, 2006 8.870 8.950 8.500 8.870 5,542 -0.18(-1.99%)
May 18, 2006 9.050 9.050 9.050 9.050 2,425 +0.05(+0.56%)
May 17, 2006 9.000 9.050 9.000 9.000 500 +0.00(+0.00%)
May 16, 2006 9.000 9.050 9.000 9.000 500 -0.15(-1.64%)
May 15, 2006 9.150 9.150 8.700 9.150 10,200 -0.55(-5.67%)
May 12, 2006 9.700 9.950 9.650 9.700 43,506 -0.43(-4.24%)
May 11, 2006 10.13 10.25 9.979 10.13 20,020 -0.32(-3.06%)
May 10, 2006 10.45 10.45 10.40 10.45 7,100 -0.35(-3.24%)
May 09, 2006 10.80 10.90 10.64 10.80 47,611 -0.12(-1.10%)
May 08, 2006 10.92 11.10 10.92 10.92 4,406 -0.53(-4.63%)
May 05, 2006 11.45 11.45 11.38 11.45 8,513 +0.45(+4.09%)
May 04, 2006 11.00 11.00 11.00 11.00 2,129 +0.15(+1.38%)
May 03, 2006 10.85 10.95 10.30 10.85 2,805 +0.60(+5.85%)
May 02, 2006 10.25 10.25 10.15 10.25 23,704 +0.05(+0.49%)
May 01, 2006 10.20 10.20 10.20 10.20 500 +0.45(+4.62%)
Apr 28, 2006 9.750 9.750 9.750 9.750 0 +0.15(+1.56%)
Apr 27, 2006 9.600 9.850 9.600 9.600 500 +0.00(+0.00%)
Apr 26, 2006 9.600 9.600 9.550 9.600 1,360 -0.25(-2.54%)
Apr 25, 2006 9.850 9.900 9.800 9.850 3,298 +0.00(+0.00%)
Apr 24, 2006 9.850 9.750 9.350 9.850 3,360 +0.00(+0.00%)
Apr 21, 2006 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Apr 20, 2006 9.800 9.850 9.850 9.850 890 +0.05(+0.51%)
Apr 19, 2006 9.600 10.10 9.800 9.800 5,140 +0.20(+2.08%)
Apr 18, 2006 9.600 9.600 9.600 9.600 3,000 +0.10(+1.05%)
Apr 17, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 13, 2006 9.700 9.900 9.500 9.500 1,961 -0.20(-2.06%)
Apr 12, 2006 9.650 10.00 9.700 9.700 625 +0.05(+0.52%)
Apr 11, 2006 9.650 10.00 9.650 9.650 3,822 +0.00(+0.00%)
Apr 10, 2006 9.650 10.10 9.650 9.650 11,920 -0.20(-2.03%)
Apr 07, 2006 9.850 10.25 9.850 9.850 1,300 -0.20(-1.99%)
Apr 06, 2006 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Apr 05, 2006 10.05 10.25 10.05 10.05 3,731 -0.50(-4.74%)
Apr 04, 2006 10.55 10.55 10.55 10.55 980 +0.35(+3.43%)
Apr 03, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 31, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 30, 2006 10.20 10.20 10.20 10.20 875 +0.31(+3.13%)
Mar 29, 2006 9.890 9.900 9.890 9.890 450 +0.24(+2.49%)
Mar 28, 2006 9.900 9.950 9.650 9.650 3,000 -0.25(-2.53%)
Mar 27, 2006 9.900 10.20 9.900 9.900 2,500 +0.00(+0.00%)
Mar 24, 2006 9.500 10.25 9.900 9.900 9,400 -0.40(-3.88%)
Mar 21, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 20, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 17, 2006 10.30 10.30 10.30 10.30 300 +0.65(+6.74%)
Mar 16, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Mar 15, 2006 9.500 9.650 9.650 9.650 500 +0.15(+1.58%)
Mar 14, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 13, 2006 9.500 9.800 9.500 9.500 1,650 +0.23(+2.44%)
Mar 10, 2006 9.274 9.274 9.274 9.274 0 +0.00(+0.00%)
Mar 09, 2006 9.274 9.274 9.274 9.274 790 +0.17(+1.91%)
Mar 08, 2006 9.100 9.150 8.850 9.100 3,400 +0.15(+1.68%)
Mar 07, 2006 8.950 8.950 8.950 8.950 20,900 -0.55(-5.79%)
Mar 06, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 03, 2006 9.500 9.500 9.450 9.500 300 -0.50(-5.00%)
Mar 02, 2006 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
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.