Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mtn Group Ltd ADR
(OP:
MTNOY
)
4.340
-0.100 (-2.25%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
5.510
5.510
5.400
5.415
42,200
-0.25(-4.33%)
Jan 30, 2020
5.700
5.700
5.600
5.660
68,871
+0.00(+0.00%)
Jan 29, 2020
5.600
5.680
5.600
5.660
108,556
+0.06(+1.07%)
Jan 28, 2020
5.585
5.620
5.530
5.600
154,851
+0.01(+0.18%)
Jan 27, 2020
5.670
5.670
5.530
5.590
6,156
-0.21(-3.54%)
Jan 24, 2020
5.780
5.795
5.700
5.795
3,000
-0.01(-0.17%)
Jan 23, 2020
5.772
5.819
5.772
5.805
16,051
-0.06(-0.94%)
Jan 22, 2020
5.830
5.880
5.830
5.860
23,801
+0.14(+2.45%)
Jan 21, 2020
5.747
5.780
5.700
5.720
75,985
-0.10(-1.72%)
Jan 17, 2020
5.834
5.885
5.800
5.820
7,300
-0.05(-0.85%)
Jan 16, 2020
5.840
5.890
5.840
5.870
19,511
+0.06(+1.03%)
Jan 15, 2020
5.870
5.870
5.810
5.810
5,789
-0.02(-0.26%)
Jan 14, 2020
5.830
5.867
5.800
5.825
18,852
+0.07(+1.13%)
Jan 13, 2020
5.775
5.830
5.740
5.760
1,891
-0.10(-1.71%)
Jan 10, 2020
5.880
5.920
5.840
5.860
5,800
+0.25(+4.46%)
Jan 09, 2020
5.640
5.660
5.570
5.610
24,592
-0.09(-1.58%)
Jan 08, 2020
5.640
5.790
5.640
5.700
24,166
+0.07(+1.24%)
Jan 07, 2020
5.560
5.740
5.550
5.630
24,596
-0.04(-0.62%)
Jan 06, 2020
5.620
5.670
5.615
5.665
8,764
-0.06(-1.05%)
Jan 03, 2020
5.790
5.800
5.710
5.725
10,200
-0.28(-4.58%)
Jan 02, 2020
5.880
6.000
5.880
6.000
19,570
+0.09(+1.45%)
Dec 31, 2019
5.940
5.940
5.870
5.914
9,600
-0.03(-0.42%)
Dec 30, 2019
5.990
5.990
5.920
5.939
12,848
-0.06(-1.04%)
Dec 27, 2019
5.980
6.040
5.960
6.002
10,200
-0.01(-0.14%)
Dec 26, 2019
5.995
6.030
5.995
6.010
7,329
+0.03(+0.50%)
Dec 24, 2019
6.054
6.054
5.970
5.980
18,000
-0.01(-0.17%)
Dec 23, 2019
5.964
6.024
5.948
5.990
20,816
-0.02(-0.33%)
Dec 20, 2019
6.070
6.070
6.010
6.010
8,300
-0.04(-0.66%)
Dec 19, 2019
6.080
6.100
6.050
6.050
50,031
-0.15(-2.42%)
Dec 18, 2019
6.020
6.240
6.020
6.200
223,702
+0.25(+4.18%)
Dec 17, 2019
5.990
5.990
5.950
5.952
6,533
+0.01(+0.19%)
Dec 16, 2019
6.000
6.080
5.930
5.940
5,452
-0.05(-0.83%)
Dec 13, 2019
5.940
5.998
5.940
5.990
4,200
+0.07(+1.18%)
Dec 12, 2019
5.910
5.940
5.890
5.920
14,255
+0.10(+1.72%)
Dec 11, 2019
5.820
5.835
5.790
5.820
26,864
+0.08(+1.39%)
Dec 10, 2019
5.710
5.750
5.710
5.740
16,808
-0.05(-0.86%)
Dec 09, 2019
5.835
5.860
5.770
5.790
19,532
-0.09(-1.53%)
Dec 06, 2019
5.854
5.890
5.820
5.880
6,500
+0.05(+0.86%)
Dec 05, 2019
5.840
5.900
5.810
5.830
7,759
-0.08(-1.44%)
Dec 04, 2019
5.900
5.920
5.900
5.915
24,813
+0.08(+1.28%)
Dec 03, 2019
5.870
5.874
5.840
5.840
11,489
-0.02(-0.34%)
Dec 02, 2019
5.980
6.000
5.824
5.860
12,024
-0.39(-6.24%)
Nov 29, 2019
6.260
6.270
6.250
6.250
7,200
-0.01(-0.20%)
Nov 27, 2019
6.290
6.300
6.262
6.262
8,200
+0.12(+1.99%)
Nov 26, 2019
6.160
6.170
6.125
6.140
18,304
-0.16(-2.46%)
Nov 25, 2019
6.420
6.420
6.280
6.295
5,701
-0.08(-1.18%)
Nov 22, 2019
6.355
6.380
6.316
6.370
10,800
-0.03(-0.47%)
Nov 21, 2019
6.370
6.400
6.350
6.400
8,994
-0.02(-0.31%)
Nov 20, 2019
6.453
6.456
6.420
6.420
3,289
+0.00(+0.00%)
Nov 19, 2019
6.465
6.465
6.420
6.420
3,924
+0.02(+0.31%)
Nov 18, 2019
6.470
6.475
6.390
6.400
9,969
-0.07(-1.08%)
Nov 15, 2019
6.530
6.530
6.470
6.470
3,000
-0.13(-1.97%)
Nov 14, 2019
6.550
6.620
6.550
6.600
17,703
-0.03(-0.49%)
Nov 13, 2019
6.580
6.680
6.580
6.633
12,864
+0.09(+1.41%)
Nov 12, 2019
6.580
6.610
6.520
6.540
3,852
+0.01(+0.23%)
Nov 11, 2019
6.460
6.525
6.460
6.525
3,871
+0.07(+1.01%)
Nov 08, 2019
6.550
6.550
6.460
6.460
1,300
-0.11(-1.67%)
Nov 07, 2019
6.570
6.580
6.555
6.570
5,426
+0.09(+1.39%)
Nov 06, 2019
6.480
6.510
6.470
6.480
2,922
+0.05(+0.78%)
Nov 05, 2019
6.450
6.470
6.430
6.430
5,987
+0.12(+1.90%)
Nov 04, 2019
6.355
6.370
6.290
6.310
5,349
+0.04(+0.72%)
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
.