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 )

4.503 +0.173 (+4.00%)
Streaming Delayed Price Updated: 2:56 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 (%)
Sep 30, 2021 9.340 9.371 9.242 9.290 8,562 -0.02(-0.21%)
Sep 29, 2021 9.480 9.480 9.270 9.310 125,783 +0.35(+3.85%)
Sep 28, 2021 9.140 9.140 8.920 8.965 3,011 -0.36(-3.81%)
Sep 27, 2021 9.250 9.320 9.140 9.320 5,924 +0.34(+3.73%)
Sep 24, 2021 9.140 9.330 8.985 8.985 48,787 -0.24(-2.60%)
Sep 23, 2021 9.080 9.310 9.080 9.225 21,310 +0.42(+4.77%)
Sep 22, 2021 8.700 8.940 8.700 8.805 132,423 +0.12(+1.44%)
Sep 21, 2021 8.620 8.730 8.620 8.680 18,299 +0.39(+4.70%)
Sep 20, 2021 8.390 8.470 8.240 8.290 26,928 -0.40(-4.55%)
Sep 17, 2021 8.730 8.740 8.660 8.685 13,074 +0.17(+1.94%)
Sep 16, 2021 8.460 8.520 8.440 8.520 12,339 -0.35(-3.95%)
Sep 15, 2021 8.900 8.900 8.780 8.870 16,798 +0.13(+1.49%)
Sep 14, 2021 8.765 8.820 8.700 8.740 2,877 -0.08(-0.91%)
Sep 13, 2021 8.900 8.930 8.820 8.820 22,887 +0.13(+1.50%)
Sep 10, 2021 8.764 8.862 8.690 8.690 6,790 +0.05(+0.58%)
Sep 09, 2021 8.750 8.750 8.510 8.640 46,001 -0.14(-1.59%)
Sep 08, 2021 8.807 8.810 8.770 8.780 26,835 -0.17(-1.90%)
Sep 07, 2021 8.850 9.030 8.850 8.950 5,773 -0.25(-2.72%)
Sep 03, 2021 9.000 9.220 9.000 9.200 21,367 +0.34(+3.84%)
Sep 02, 2021 9.160 9.160 8.860 8.860 105,029 -0.30(-3.28%)
Sep 01, 2021 9.380 9.380 9.160 9.160 38,566 -0.14(-1.51%)
Aug 31, 2021 8.920 9.320 8.920 9.300 68,684 +0.33(+3.68%)
Aug 30, 2021 8.940 8.986 8.850 8.970 9,881 +0.03(+0.34%)
Aug 27, 2021 8.750 8.940 8.710 8.940 16,006 +0.20(+2.23%)
Aug 26, 2021 8.780 8.850 8.690 8.745 158,697 -0.18(-1.96%)
Aug 25, 2021 8.913 8.930 8.900 8.920 12,302 +0.00(+0.00%)
Aug 24, 2021 8.850 8.930 8.850 8.920 7,660 +0.14(+1.59%)
Aug 23, 2021 8.700 8.790 8.550 8.780 11,867 +0.29(+3.35%)
Aug 20, 2021 8.520 8.550 8.440 8.495 8,950 -0.25(-2.80%)
Aug 19, 2021 8.815 8.815 8.735 8.740 9,525 -0.19(-2.07%)
Aug 18, 2021 8.890 8.960 8.720 8.925 11,417 +0.04(+0.39%)
Aug 17, 2021 8.950 8.995 8.850 8.890 43,983 +0.09(+1.02%)
Aug 16, 2021 8.680 9.130 8.680 8.800 46,388 +0.57(+6.93%)
Aug 13, 2021 8.200 8.230 8.190 8.230 43,952 +0.08(+0.98%)
Aug 12, 2021 7.980 8.190 7.980 8.150 6,648 +0.24(+2.97%)
Aug 11, 2021 7.800 7.930 7.800 7.915 11,403 +0.21(+2.79%)
Aug 10, 2021 7.440 7.700 7.440 7.700 14,948 +0.02(+0.26%)
Aug 09, 2021 7.790 7.790 7.680 7.680 48,834 -0.17(-2.17%)
Aug 06, 2021 7.880 7.880 7.790 7.850 3,164 +0.02(+0.26%)
Aug 05, 2021 7.998 8.030 7.830 7.830 2,125 +0.02(+0.26%)
Aug 04, 2021 7.900 7.910 7.770 7.810 5,778 -0.24(-2.92%)
Aug 03, 2021 7.780 8.070 7.780 8.045 6,857 +0.38(+5.03%)
Aug 02, 2021 7.690 7.930 7.660 7.660 14,466 +0.40(+5.53%)
Jul 30, 2021 7.160 7.290 7.160 7.258 4,270 +0.03(+0.39%)
Jul 29, 2021 7.020 7.230 7.020 7.230 3,294 +0.07(+0.96%)
Jul 28, 2021 7.130 7.190 7.080 7.161 16,389 -0.12(-1.63%)
Jul 27, 2021 7.215 7.280 7.150 7.280 3,687 +0.07(+0.97%)
Jul 26, 2021 7.165 7.230 7.150 7.210 10,947 +0.00(+0.00%)
Jul 23, 2021 7.210 7.330 7.210 7.210 19,086 +0.05(+0.70%)
Jul 22, 2021 7.166 7.250 7.150 7.160 46,709 -0.12(-1.65%)
Jul 21, 2021 7.100 7.280 7.080 7.280 12,306 -0.07(-0.95%)
Jul 20, 2021 7.275 7.350 7.130 7.350 182,480 +0.22(+3.09%)
Jul 19, 2021 7.210 7.470 7.105 7.130 10,343 -0.27(-3.65%)
Jul 16, 2021 7.390 7.410 7.340 7.400 7,120 +0.13(+1.79%)
Jul 15, 2021 7.300 7.320 7.220 7.270 9,132 -0.02(-0.27%)
Jul 14, 2021 7.170 7.290 7.170 7.290 28,267 +0.26(+3.70%)
Jul 13, 2021 7.350 7.350 7.030 7.030 45,258 -0.41(-5.51%)
Jul 12, 2021 7.470 7.472 7.400 7.440 20,486 -0.07(-0.93%)
Jul 09, 2021 7.380 7.510 7.380 7.510 7,510 +0.17(+2.25%)
Jul 08, 2021 7.220 7.380 7.220 7.345 26,136 +0.11(+1.59%)
Jul 07, 2021 7.270 7.280 7.130 7.230 50,142 -0.05(-0.69%)
Jul 06, 2021 7.400 7.400 7.272 7.280 23,490 -0.05(-0.68%)
Jul 02, 2021 7.370 7.440 7.291 7.330 14,381 +0.15(+2.09%)
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.