Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtn Group Ltd ADR (OP: MTNOY )

4.491 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.450 4.530 4.372 4.491 120,004 +0.05(+1.15%)
Nov 26, 2024 4.500 4.500 4.380 4.440 100,296 +0.04(+0.91%)
Nov 25, 2024 4.423 4.460 4.400 4.400 8,315 +0.01(+0.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.