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 (%)
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%)
Mar 02, 2020
4.810
5.040
4.770
5.030
75,790
+0.30(+6.34%)
Feb 28, 2020
4.770
4.870
4.690
4.730
39,600
-0.23(-4.64%)
Feb 27, 2020
5.140
5.140
4.960
4.960
25,320
-0.33(-6.24%)
Feb 26, 2020
5.350
5.430
5.290
5.290
31,660
+0.01(+0.19%)
Feb 25, 2020
5.442
5.442
5.250
5.280
60,596
-0.21(-3.83%)
Feb 24, 2020
5.350
5.530
5.350
5.490
53,358
-0.40(-6.79%)
Feb 21, 2020
5.830
5.890
5.830
5.890
6,700
+0.00(+0.00%)
Feb 20, 2020
5.870
5.890
5.830
5.890
10,091
-0.06(-1.04%)
Feb 19, 2020
5.860
5.970
5.860
5.952
8,495
+0.05(+0.88%)
Feb 18, 2020
5.980
5.980
5.900
5.900
10,041
+0.01(+0.22%)
Feb 14, 2020
5.880
5.904
5.820
5.887
6,100
-0.05(-0.82%)
Feb 13, 2020
5.960
5.960
5.880
5.936
6,402
-0.04(-0.66%)
Feb 12, 2020
5.960
5.990
5.930
5.975
13,300
+0.07(+1.27%)
Feb 11, 2020
5.630
5.930
5.630
5.900
7,377
+0.33(+5.92%)
Feb 10, 2020
5.500
5.590
5.500
5.570
7,373
+0.08(+1.36%)
Feb 07, 2020
5.500
5.530
5.470
5.495
27,700
-0.00(-0.09%)
Feb 06, 2020
5.570
5.617
5.500
5.500
286,628
-0.12(-2.22%)
Feb 05, 2020
5.570
5.640
5.570
5.625
14,640
+0.09(+1.63%)
Feb 04, 2020
5.562
5.570
5.520
5.535
27,312
+0.08(+1.56%)
Feb 03, 2020
5.460
5.500
5.430
5.450
9,231
+0.04(+0.65%)
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%)
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
.