Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mtn Group Ltd ADR (OP: MTNOY )

4.460 +0.066 (+1.50%)

Streaming Delayed Price Updated: 9:30 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Mtn Group Ltd ADR (OP: MTNOY )

Historical Prices