Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

4.390 -0.120 (-2.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 29, 2021 4.199 4.200 4.110 4.120 78,700 -0.10(-2.37%)
Jan 28, 2021 4.218 4.220 4.150 4.220 26,300 +0.08(+1.93%)
Jan 27, 2021 4.280 4.310 4.140 4.140 165,766 -0.18(-4.15%)
Jan 26, 2021 4.360 4.360 4.240 4.319 7,687 -0.01(-0.25%)
Jan 25, 2021 4.290 4.350 4.250 4.330 4,836 +0.10(+2.36%)
Jan 22, 2021 4.275 4.340 4.230 4.230 6,600 -0.14(-3.20%)
Jan 21, 2021 4.420 4.460 4.351 4.370 30,347 +0.05(+1.16%)
Jan 20, 2021 4.400 4.400 4.260 4.320 13,546 +0.07(+1.57%)
Jan 19, 2021 4.350 4.350 4.250 4.253 32,997 -0.05(-1.09%)
Jan 15, 2021 4.320 4.320 4.260 4.300 22,600 -0.05(-1.12%)
Jan 14, 2021 4.350 4.380 4.290 4.348 11,768 -0.02(-0.49%)
Jan 13, 2021 4.360 4.400 4.340 4.370 8,783 -0.02(-0.46%)
Jan 12, 2021 4.235 4.400 4.235 4.390 11,358 +0.12(+2.93%)
Jan 11, 2021 4.380 4.400 4.265 4.265 28,838 -0.21(-4.59%)
Jan 08, 2021 4.360 4.520 4.360 4.470 21,100 -0.04(-0.89%)
Jan 07, 2021 4.280 4.530 4.280 4.510 169,885 +0.23(+5.36%)
Jan 06, 2021 4.310 4.350 4.270 4.281 71,358 +0.05(+1.20%)
Jan 05, 2021 4.240 4.240 4.120 4.230 7,645 +0.13(+3.15%)
Jan 04, 2021 4.240 4.249 4.050 4.101 103,790 +0.00(+0.02%)
Dec 31, 2020 4.100 4.100 4.100 133,709 -0.03(-0.73%)
Dec 30, 2020 4.160 4.200 4.090 4.130 133,709 -0.03(-0.72%)
Dec 29, 2020 4.300 4.300 4.160 4.160 17,578 -0.04(-0.95%)
Dec 28, 2020 4.080 4.220 4.080 4.200 20,329 -0.03(-0.71%)
Dec 24, 2020 4.200 4.310 4.090 4.230 28,400 -0.01(-0.24%)
Dec 23, 2020 4.230 4.310 4.230 4.240 201,955 +0.01(+0.24%)
Dec 22, 2020 4.150 4.230 4.150 4.230 77,027 +0.01(+0.24%)
Dec 21, 2020 4.180 4.220 4.080 4.220 43,799 -0.06(-1.40%)
Dec 18, 2020 4.200 4.314 4.200 4.280 11,800 +0.12(+2.88%)
Dec 17, 2020 4.110 4.350 4.080 4.160 54,514 -0.31(-6.92%)
Dec 16, 2020 4.460 4.470 4.380 4.469 17,639 +0.05(+1.11%)
Dec 15, 2020 4.360 4.440 4.360 4.420 13,240 +0.13(+3.03%)
Dec 14, 2020 4.360 4.400 4.290 4.290 49,457 +0.30(+7.52%)
Dec 11, 2020 3.950 4.040 3.920 3.990 214,800 -0.40(-9.11%)
Dec 10, 2020 4.540 4.540 4.350 4.390 513,048 -0.22(-4.67%)
Dec 09, 2020 4.740 4.740 4.560 4.605 29,816 -0.07(-1.50%)
Dec 08, 2020 4.780 4.780 4.640 4.675 56,769 -0.05(-1.06%)
Dec 07, 2020 4.700 4.750 4.590 4.725 39,231 +0.13(+2.94%)
Dec 04, 2020 4.540 4.620 4.482 4.590 7,200 +0.11(+2.46%)
Dec 03, 2020 4.400 4.620 4.400 4.480 45,239 +0.08(+1.82%)
Dec 02, 2020 4.390 4.400 4.250 4.400 17,510 +0.03(+0.69%)
Dec 01, 2020 4.250 4.370 4.242 4.370 19,752 +0.15(+3.55%)
Nov 30, 2020 4.330 4.350 4.200 4.220 22,071 -0.29(-6.53%)
Nov 27, 2020 4.600 4.600 4.480 4.515 60,900 -0.19(-3.94%)
Nov 25, 2020 4.610 4.710 4.610 4.700 46,800 +0.30(+6.82%)
Nov 24, 2020 4.380 4.540 4.380 4.400 9,427 +0.06(+1.38%)
Nov 23, 2020 4.459 4.459 4.290 4.340 31,385 +0.06(+1.40%)
Nov 20, 2020 4.230 4.320 4.230 4.280 8,300 +0.09(+2.10%)
Nov 19, 2020 4.120 4.300 4.120 4.192 7,145 -0.10(-2.28%)
Nov 18, 2020 4.250 4.460 4.250 4.290 38,204 +0.03(+0.70%)
Nov 17, 2020 4.250 4.300 4.250 4.260 44,283 -0.16(-3.62%)
Nov 16, 2020 4.400 4.430 4.350 4.420 16,361 -0.05(-1.12%)
Nov 13, 2020 4.405 4.470 4.405 4.470 7,200 +0.12(+2.76%)
Nov 12, 2020 4.340 4.420 4.340 4.350 28,047 -0.10(-2.14%)
Nov 11, 2020 4.400 4.460 4.400 4.445 25,553 +0.12(+2.66%)
Nov 10, 2020 4.410 4.410 4.290 4.330 43,091 +0.05(+1.29%)
Nov 09, 2020 4.338 4.340 4.230 4.275 71,462 +0.36(+9.06%)
Nov 06, 2020 3.870 3.920 3.870 3.920 10,700 +0.00(+0.00%)
Nov 05, 2020 3.850 3.920 3.841 3.920 7,564 +0.09(+2.35%)
Nov 04, 2020 3.780 3.840 3.780 3.830 5,390 +0.05(+1.32%)
Nov 03, 2020 3.750 3.820 3.750 3.780 16,403 +0.19(+5.29%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.