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 )

4.432 +0.102 (+2.36%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 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 (%)
Jun 11, 2024 4.330 4.390 4.280 4.330 32,944 +0.03(+0.70%)
Jun 10, 2024 4.340 4.380 4.290 4.300 24,866 -0.04(-0.92%)
Jun 07, 2024 4.320 4.372 4.300 4.340 11,541 -0.10(-2.25%)
Jun 06, 2024 4.335 4.450 4.335 4.440 32,359 +0.08(+1.83%)
Jun 05, 2024 4.470 4.500 4.332 4.360 47,538 -0.07(-1.58%)
Jun 04, 2024 4.510 4.510 4.360 4.430 51,227 -0.17(-3.70%)
Jun 03, 2024 4.490 4.600 4.490 4.600 10,822 +0.21(+4.78%)
May 31, 2024 4.500 4.500 4.340 4.390 65,138 -0.12(-2.66%)
May 30, 2024 4.650 4.730 4.500 4.510 61,232 -0.12(-2.59%)
May 29, 2024 4.660 4.660 4.560 4.630 21,612 -0.01(-0.22%)
May 28, 2024 4.730 4.740 4.630 4.640 16,992 -0.12(-2.60%)
May 24, 2024 4.770 4.795 4.764 4.764 5,341 +0.05(+1.15%)
May 23, 2024 4.665 4.710 4.620 4.710 9,467 -0.12(-2.45%)
May 22, 2024 4.790 4.900 4.790 4.829 12,577 -0.05(-1.06%)
May 21, 2024 4.800 4.880 4.770 4.880 67,817 +0.25(+5.38%)
May 20, 2024 4.660 4.700 4.631 4.631 5,525 -0.06(-1.26%)
May 17, 2024 4.710 4.760 4.681 4.690 16,706 +0.07(+1.52%)
May 16, 2024 4.750 4.750 4.580 4.620 18,812 -0.16(-3.25%)
May 15, 2024 4.750 4.794 4.720 4.775 13,936 +0.08(+1.81%)
May 14, 2024 4.760 4.760 4.665 4.690 8,155 -0.37(-7.39%)
May 13, 2024 5.150 5.150 5.020 5.064 10,510 -0.11(-2.05%)
May 10, 2024 5.060 5.200 5.060 5.170 178,178 +0.04(+0.78%)
May 09, 2024 5.010 5.130 5.010 5.130 6,768 +0.09(+1.89%)
May 08, 2024 5.050 5.050 5.023 5.035 12,447 -0.04(-0.69%)
May 07, 2024 5.082 5.110 5.025 5.070 30,146 -0.02(-0.39%)
May 06, 2024 5.110 5.110 5.020 5.090 22,111 +0.00(+0.00%)
May 03, 2024 5.080 5.200 5.000 5.090 21,972 +0.14(+2.83%)
May 02, 2024 4.940 4.990 4.860 4.950 15,101 +0.18(+3.77%)
May 01, 2024 4.850 4.950 4.770 4.770 13,023 -0.07(-1.45%)
Apr 30, 2024 5.040 5.040 4.741 4.840 43,445 +0.01(+0.21%)
Apr 29, 2024 4.820 4.840 4.800 4.830 53,914 +0.24(+5.23%)
Apr 26, 2024 4.605 4.650 4.590 4.590 26,728 +0.15(+3.38%)
Apr 25, 2024 4.370 4.450 4.370 4.440 275,330 +0.04(+0.91%)
Apr 24, 2024 4.470 4.470 4.330 4.400 21,956 -0.08(-1.79%)
Apr 23, 2024 4.460 4.480 4.360 4.480 35,084 +0.07(+1.59%)
Apr 22, 2024 4.360 4.440 4.350 4.410 43,338 +0.05(+1.15%)
Apr 19, 2024 4.120 4.420 4.120 4.360 41,294 -0.04(-0.91%)
Apr 18, 2024 4.330 4.410 4.330 4.400 46,195 -0.09(-2.11%)
Apr 17, 2024 4.500 4.590 4.400 4.495 54,557 -0.00(-0.11%)
Apr 16, 2024 4.500 4.560 4.410 4.500 55,149 -0.08(-1.83%)
Apr 15, 2024 4.640 4.750 4.570 4.584 19,093 -0.21(-4.30%)
Apr 12, 2024 4.815 4.870 4.790 4.790 18,712 -0.18(-3.70%)
Apr 11, 2024 4.970 5.010 4.900 4.974 28,702 +0.05(+1.10%)
Apr 10, 2024 5.000 5.000 4.920 4.920 36,685 -0.08(-1.60%)
Apr 09, 2024 5.040 5.120 5.000 5.000 36,744 -0.13(-2.53%)
Apr 08, 2024 5.130 5.150 5.090 5.130 88,588 -0.22(-4.11%)
Apr 05, 2024 5.250 5.370 5.090 5.350 125,586 +0.06(+1.13%)
Apr 04, 2024 5.140 5.350 5.140 5.290 598,250 +0.27(+5.38%)
Apr 03, 2024 4.990 5.020 4.901 5.020 54,707 +0.04(+0.80%)
Apr 02, 2024 4.960 4.980 4.910 4.980 21,613 +0.07(+1.43%)
Apr 01, 2024 5.010 5.010 4.910 4.910 13,876 -0.06(-1.21%)
Mar 28, 2024 5.020 5.020 4.955 4.970 15,586 -0.02(-0.40%)
Mar 27, 2024 5.060 5.060 4.980 4.990 47,106 +0.05(+1.01%)
Mar 26, 2024 4.920 4.940 4.850 4.940 33,987 +0.02(+0.41%)
Mar 25, 2024 4.750 4.950 4.750 4.920 273,830 +0.19(+3.91%)
Mar 22, 2024 4.650 4.800 4.650 4.735 36,530 +0.18(+4.06%)
Mar 21, 2024 4.490 4.566 4.480 4.550 35,659 -0.06(-1.30%)
Mar 20, 2024 4.435 4.610 4.430 4.610 34,884 +0.12(+2.67%)
Mar 19, 2024 4.465 4.500 4.400 4.490 51,623 -0.01(-0.22%)
Mar 18, 2024 4.500 4.620 4.460 4.500 37,180 -0.13(-2.81%)
Mar 15, 2024 4.600 4.630 4.572 4.630 26,925 +0.12(+2.66%)
Mar 14, 2024 4.570 4.570 4.450 4.510 15,877 -0.03(-0.66%)
Mar 13, 2024 4.540 4.610 4.520 4.540 7,131 -0.03(-0.66%)
Mar 12, 2024 4.570 4.570 4.491 4.570 23,760 -0.07(-1.61%)
Mar 11, 2024 4.670 4.670 4.615 4.645 17,196 +0.19(+4.25%)
Mar 08, 2024 4.490 4.510 4.436 4.456 65,834 -0.18(-3.97%)
Mar 07, 2024 4.638 4.690 4.610 4.640 11,366 +0.07(+1.53%)
Mar 06, 2024 4.620 4.650 4.570 4.570 37,648 +0.19(+4.34%)
Mar 05, 2024 4.430 4.439 4.321 4.380 23,753 -0.20(-4.37%)
Mar 04, 2024 4.590 4.630 4.580 4.580 7,398 +0.17(+3.85%)
Mar 01, 2024 4.420 4.480 4.400 4.410 8,479 -0.01(-0.23%)
Feb 29, 2024 4.390 4.430 4.340 4.420 44,582 +0.00(+0.00%)
Feb 28, 2024 4.460 4.460 4.398 4.420 29,386 -0.34(-7.14%)
Feb 27, 2024 4.590 4.770 4.590 4.760 22,649 +0.19(+4.16%)
Feb 26, 2024 4.610 4.610 4.560 4.570 21,887 +0.14(+3.16%)
Feb 23, 2024 4.490 4.520 4.420 4.430 21,847 -0.13(-2.85%)
Feb 22, 2024 4.530 4.600 4.530 4.560 354,090 +0.04(+0.88%)
Feb 21, 2024 4.609 4.609 4.510 4.520 18,601 -0.09(-1.95%)
Feb 20, 2024 4.650 4.650 4.570 4.610 22,852 -0.27(-5.53%)
Feb 16, 2024 4.870 4.910 4.850 4.880 24,720 -0.07(-1.41%)
Feb 15, 2024 4.881 4.950 4.870 4.950 43,603 +0.07(+1.43%)
Feb 14, 2024 4.908 4.940 4.860 4.880 37,340 +0.02(+0.41%)
Feb 13, 2024 4.900 4.950 4.860 4.860 17,321 -0.11(-2.21%)
Feb 12, 2024 5.050 5.050 4.870 4.970 9,022 +0.10(+2.05%)
Feb 09, 2024 4.904 4.930 4.870 4.870 18,521 -0.05(-1.02%)
Feb 08, 2024 4.852 5.006 4.852 4.920 13,781 -0.09(-1.89%)
Feb 07, 2024 4.986 5.020 4.970 5.015 17,185 -0.06(-1.08%)
Feb 06, 2024 4.900 5.100 4.900 5.070 64,133 +0.12(+2.42%)
Feb 05, 2024 4.950 4.956 4.910 4.950 12,939 -0.07(-1.39%)
Feb 02, 2024 5.071 5.090 5.000 5.020 12,881 -0.17(-3.28%)
Feb 01, 2024 5.200 5.240 5.190 5.190 24,071 +0.04(+0.78%)
Jan 31, 2024 5.180 5.228 5.150 5.150 6,865 -0.08(-1.53%)
Jan 30, 2024 5.120 5.230 5.120 5.230 9,900 -0.12(-2.24%)
Jan 29, 2024 5.365 5.430 5.330 5.350 25,504 -0.23(-4.12%)
Jan 26, 2024 5.560 5.590 5.560 5.580 3,086 +0.18(+3.33%)
Jan 25, 2024 5.450 5.450 5.360 5.400 8,035 -0.13(-2.35%)
Jan 24, 2024 5.600 5.625 5.530 5.530 5,248 -0.07(-1.24%)
Jan 23, 2024 5.532 5.600 5.510 5.599 14,305 +0.01(+0.16%)
Jan 22, 2024 5.370 5.620 5.370 5.590 110,630 -0.05(-0.89%)
Jan 19, 2024 5.615 5.640 5.570 5.640 16,363 -0.11(-1.91%)
Jan 18, 2024 5.725 5.750 5.705 5.750 13,412 +0.05(+0.88%)
Jan 17, 2024 5.740 5.750 5.620 5.700 15,404 -0.17(-2.95%)
Jan 16, 2024 5.900 5.930 5.850 5.873 55,895 -0.22(-3.56%)
Jan 12, 2024 6.040 6.090 6.000 6.090 9,499 +0.06(+0.96%)
Jan 11, 2024 6.070 6.070 6.003 6.032 12,333 +0.04(+0.71%)
Jan 10, 2024 6.000 6.000 5.910 5.989 15,715 -0.05(-0.84%)
Jan 09, 2024 6.010 6.080 5.970 6.040 39,485 -0.01(-0.17%)
Jan 08, 2024 6.075 6.100 6.050 6.050 8,383 -0.07(-1.06%)
Jan 05, 2024 6.106 6.180 6.082 6.115 8,683 -0.02(-0.41%)
Jan 04, 2024 6.090 6.140 6.040 6.140 12,370 +0.00(+0.00%)
Jan 03, 2024 6.106 6.210 6.080 6.140 11,534 -0.11(-1.76%)
Jan 02, 2024 6.270 6.320 6.248 6.250 9,005 -0.06(-0.88%)
Dec 29, 2023 6.370 6.383 6.306 6.306 21,286 +0.19(+3.03%)
Dec 28, 2023 6.155 6.234 6.120 6.120 23,212 -0.28(-4.38%)
Dec 27, 2023 6.271 6.400 6.260 6.400 22,036 +0.21(+3.36%)
Dec 26, 2023 6.100 6.270 5.970 6.192 19,176 +0.04(+0.68%)
Dec 22, 2023 6.210 6.280 6.150 6.150 6,902 -0.06(-0.97%)
Dec 21, 2023 6.170 6.210 6.170 6.210 255,083 +0.10(+1.72%)
Dec 20, 2023 6.010 6.150 6.010 6.105 30,943 -0.02(-0.41%)
Dec 19, 2023 6.050 6.180 6.050 6.130 496,431 +0.20(+3.37%)
Dec 18, 2023 6.002 6.140 5.930 5.930 22,843 -0.36(-5.65%)
Dec 15, 2023 6.260 6.380 6.230 6.285 25,618 +0.11(+1.78%)
Dec 14, 2023 6.170 6.230 6.101 6.175 29,166 +0.43(+7.58%)
Dec 13, 2023 5.740 5.740 5.559 5.740 41,141 +0.10(+1.68%)
Dec 12, 2023 5.610 5.650 5.570 5.645 72,503 +0.00(+0.09%)
Dec 11, 2023 5.610 5.640 5.550 5.640 46,910 +0.10(+1.81%)
Dec 08, 2023 5.500 5.570 5.461 5.540 18,442 +0.02(+0.36%)
Dec 07, 2023 5.525 5.600 5.510 5.520 13,983 +0.00(+0.00%)
Dec 06, 2023 5.600 5.640 5.520 5.520 12,651 +0.12(+2.22%)
Dec 05, 2023 5.400 5.400 5.360 5.400 19,360 -0.07(-1.28%)
Dec 04, 2023 5.462 5.470 5.413 5.470 11,088 -0.01(-0.19%)
Dec 01, 2023 5.510 5.530 5.430 5.481 11,388 +0.10(+1.87%)
Nov 30, 2023 5.370 5.440 5.370 5.380 25,763 +0.03(+0.56%)
Nov 29, 2023 5.390 5.390 5.338 5.350 14,457 -0.14(-2.55%)
Nov 28, 2023 5.320 5.500 5.320 5.490 30,021 +0.10(+1.76%)
Nov 27, 2023 5.390 5.410 5.375 5.395 16,274 +0.02(+0.47%)
Nov 24, 2023 5.300 5.382 5.300 5.370 18,398 +0.27(+5.29%)
Nov 22, 2023 5.090 5.100 5.020 5.100 10,420 -0.18(-3.41%)
Nov 21, 2023 5.280 5.320 5.190 5.280 152,543 +0.14(+2.72%)
Nov 20, 2023 5.280 5.280 5.120 5.140 302,117 +0.11(+2.19%)
Nov 17, 2023 4.910 5.150 4.910 5.030 70,552 -0.08(-1.57%)
Nov 16, 2023 5.060 5.110 5.020 5.110 64,950 -0.09(-1.73%)
Nov 15, 2023 5.180 5.200 5.160 5.200 21,838 +0.13(+2.56%)
Nov 14, 2023 4.990 5.075 4.970 5.070 70,334 +0.22(+4.54%)
Nov 13, 2023 4.810 4.950 4.810 4.850 50,345 -0.11(-2.22%)
Nov 10, 2023 4.930 5.000 4.920 4.960 53,034 -0.14(-2.75%)
Nov 09, 2023 5.200 5.200 5.090 5.100 36,243 -0.08(-1.54%)
Nov 08, 2023 5.145 5.200 5.100 5.180 17,566 -0.03(-0.58%)
Nov 07, 2023 5.200 5.230 5.180 5.210 72,191 -0.17(-3.16%)
Nov 06, 2023 5.390 5.390 5.300 5.380 7,785 +0.02(+0.47%)
Nov 03, 2023 5.330 5.366 5.220 5.355 4,200 +0.26(+5.10%)
Nov 02, 2023 4.950 5.120 4.950 5.095 34,229 -0.01(-0.28%)
Nov 01, 2023 5.060 5.110 5.020 5.109 15,561 +0.20(+4.06%)
Oct 31, 2023 4.940 5.000 4.850 4.910 28,554 -0.20(-3.91%)
Oct 30, 2023 5.250 5.340 5.050 5.110 18,432 -0.28(-5.19%)
Oct 27, 2023 5.570 5.570 5.320 5.390 18,364 +0.04(+0.75%)
Oct 26, 2023 5.325 5.350 5.211 5.350 13,559 -0.15(-2.64%)
Oct 25, 2023 5.490 5.520 5.460 5.495 11,328 -0.12(-2.22%)
Oct 24, 2023 5.530 5.620 5.510 5.620 45,985 +0.05(+0.90%)
Oct 23, 2023 5.550 5.640 5.490 5.570 7,140 +0.02(+0.36%)
Oct 20, 2023 5.600 5.610 5.528 5.550 9,407 -0.06(-1.00%)
Oct 19, 2023 5.580 5.670 5.560 5.606 243,144 -0.03(-0.60%)
Oct 18, 2023 5.630 5.714 5.630 5.640 6,532 -0.09(-1.57%)
Oct 17, 2023 5.900 5.900 5.720 5.730 60,504 -0.09(-1.55%)
Oct 16, 2023 5.740 5.820 5.720 5.820 57,719 +0.19(+3.37%)
Oct 13, 2023 5.660 5.680 5.600 5.630 53,134 -0.07(-1.23%)
Oct 12, 2023 5.790 5.800 5.700 5.700 32,087 -0.20(-3.39%)
Oct 11, 2023 5.860 5.980 5.860 5.900 24,713 +0.08(+1.46%)
Oct 10, 2023 5.780 5.869 5.740 5.815 15,613 +0.12(+2.20%)
Oct 09, 2023 5.710 5.770 5.680 5.690 8,512 -0.21(-3.56%)
Oct 06, 2023 5.810 5.900 5.780 5.900 19,978 +0.04(+0.72%)
Oct 05, 2023 5.800 5.890 5.760 5.858 336,204 +0.19(+3.32%)
Oct 04, 2023 5.680 5.760 5.670 5.670 22,831 -0.02(-0.35%)
Oct 03, 2023 5.700 5.700 5.660 5.690 20,063 -0.02(-0.42%)
Oct 02, 2023 5.870 5.870 5.701 5.714 8,365 -0.21(-3.56%)
Sep 29, 2023 6.150 6.150 5.870 5.925 7,986 +0.04(+0.59%)
Sep 28, 2023 5.850 5.890 5.830 5.890 30,248 +0.08(+1.38%)
Sep 27, 2023 5.890 5.940 5.781 5.810 43,426 -0.08(-1.36%)
Sep 26, 2023 5.970 5.990 5.890 5.890 20,840 -0.07(-1.17%)
Sep 25, 2023 6.220 6.050 5.960 5.960 7,912 -0.04(-0.67%)
Sep 22, 2023 6.090 6.090 6.000 6.000 18,670 -0.17(-2.76%)
Sep 21, 2023 6.168 6.190 6.060 6.170 17,618 -0.03(-0.48%)
Sep 20, 2023 6.280 6.350 6.200 6.200 149,186 +0.04(+0.58%)
Sep 19, 2023 6.170 6.180 6.116 6.164 36,947 -0.04(-0.58%)
Sep 18, 2023 6.290 6.290 6.200 6.200 263,835 -0.12(-1.90%)
Sep 15, 2023 6.375 6.440 6.310 6.320 14,870 -0.01(-0.16%)
Sep 14, 2023 6.375 6.410 6.320 6.330 11,973 -0.13(-1.97%)
Sep 13, 2023 6.420 6.520 6.395 6.457 32,132 +0.01(+0.10%)
Sep 12, 2023 6.350 6.490 6.350 6.451 18,626 -0.09(-1.36%)
Sep 11, 2023 6.520 6.540 6.430 6.540 29,894 +0.18(+2.83%)
Sep 08, 2023 6.410 6.455 6.360 6.360 17,079 -0.09(-1.40%)
Sep 07, 2023 6.550 6.550 6.350 6.450 18,317 +0.13(+2.09%)
Sep 06, 2023 6.303 6.370 6.240 6.318 42,160 -0.12(-1.89%)
Sep 05, 2023 6.457 6.540 6.440 6.440 9,985 -0.04(-0.62%)
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.