Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mtn Group Ltd ADR (OP: MTNOY ) 5.004 +0.094 (+1.91%) Streaming Delayed Price Updated: 3:53 PM EDT, Oct 11, 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 (%) 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%) Oct 01, 2024 5.310 5.310 5.140 5.140 4,500 -0.19(-3.53%) Sep 30, 2024 5.290 5.380 5.290 5.328 10,707 -0.24(-4.34%) Sep 27, 2024 5.650 5.650 5.491 5.570 1,888 -0.04(-0.71%) Sep 26, 2024 5.510 5.610 5.500 5.610 2,190 +0.10(+1.72%) Sep 25, 2024 5.630 5.630 5.473 5.515 19,707 -0.29(-4.98%) Sep 24, 2024 5.564 5.804 5.500 5.804 4,995 +0.34(+6.30%) Sep 23, 2024 5.500 5.550 5.460 5.460 6,141 -0.02(-0.37%) Sep 20, 2024 5.475 5.495 5.446 5.481 3,106 +0.02(+0.34%) Sep 19, 2024 5.450 5.486 5.450 5.462 2,897 +0.01(+0.18%) Sep 18, 2024 5.370 5.452 5.350 5.452 2,673 +0.10(+1.94%) Sep 17, 2024 5.378 5.400 5.348 5.348 3,522 +0.11(+2.04%) Sep 16, 2024 5.270 5.316 5.230 5.241 3,277 -0.04(-0.83%) Sep 13, 2024 5.250 5.285 5.250 5.285 1,212 +0.04(+0.68%) Sep 12, 2024 5.250 5.250 5.190 5.250 5,712 +0.02(+0.37%) Sep 11, 2024 5.165 5.250 5.140 5.230 6,854 +0.04(+0.78%) Sep 10, 2024 5.164 5.189 5.110 5.189 5,717 +0.08(+1.56%) Sep 09, 2024 5.143 5.210 5.110 5.110 10,007 -0.16(-3.04%) Sep 06, 2024 5.270 5.270 5.150 5.270 12,011 +0.11(+2.22%) Sep 05, 2024 5.130 5.228 5.126 5.155 11,013 +0.20(+3.94%) Sep 04, 2024 4.970 5.030 4.880 4.960 40,655 +0.16(+3.33%) Sep 03, 2024 4.835 4.835 4.773 4.800 22,505 -0.18(-3.61%) Aug 30, 2024 4.964 5.010 4.930 4.980 9,631 -0.22(-4.23%) Aug 29, 2024 5.290 5.290 5.160 5.200 4,325 -0.04(-0.76%) Aug 28, 2024 5.220 5.271 5.190 5.240 2,557 -0.17(-3.14%) Aug 27, 2024 5.310 5.440 5.310 5.410 5,222 -0.03(-0.55%) Aug 26, 2024 5.462 5.490 5.411 5.440 9,342 +0.04(+0.74%) Aug 23, 2024 5.270 5.440 5.240 5.400 9,404 +0.38(+7.53%) Aug 22, 2024 5.091 5.100 4.980 5.022 9,686 +0.01(+0.24%) Aug 21, 2024 5.035 5.080 5.005 5.010 3,612 -0.05(-0.99%) Aug 20, 2024 5.100 5.100 4.990 5.060 16,192 -0.02(-0.39%) Aug 19, 2024 4.990 5.100 4.990 5.080 14,701 +0.09(+1.80%) Aug 16, 2024 4.860 5.000 4.860 4.990 16,655 +0.19(+3.85%) Aug 15, 2024 4.770 4.820 4.770 4.805 14,662 +0.09(+1.89%) Aug 14, 2024 4.691 4.730 4.691 4.716 3,316 +0.07(+1.48%) Aug 13, 2024 4.625 4.647 4.580 4.647 5,389 +0.04(+0.80%) Aug 12, 2024 4.380 4.610 4.380 4.610 9,595 +0.09(+1.99%) Aug 09, 2024 4.590 4.680 4.510 4.520 30,847 +0.04(+0.89%) Aug 08, 2024 4.370 4.570 4.350 4.480 59,325 +0.45(+11.28%) Aug 07, 2024 4.100 4.181 3.990 4.026 25,650 +0.08(+1.92%) Aug 06, 2024 4.020 4.100 3.930 3.950 57,680 -0.08(-1.99%) Aug 05, 2024 3.921 4.088 3.921 4.030 37,302 -0.08(-2.07%) Aug 02, 2024 4.145 4.270 4.100 4.115 35,654 -0.05(-1.32%) 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.