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 )

4.690 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 31, 2017 8.900 8.900 8.830 8.870 29,483 -0.09(-1.00%)
May 30, 2017 8.970 9.030 8.960 8.960 29,058 -0.20(-2.18%)
May 26, 2017 9.184 9.210 9.140 9.160 43,055 +0.08(+0.88%)
May 25, 2017 9.180 9.220 9.080 9.080 163,537 -0.13(-1.47%)
May 24, 2017 9.140 9.220 9.135 9.215 32,390 +0.04(+0.49%)
May 23, 2017 9.150 9.200 9.140 9.170 51,590 +0.19(+2.12%)
May 22, 2017 9.090 9.090 8.970 8.980 49,406 +0.05(+0.56%)
May 19, 2017 8.960 8.990 8.930 8.930 62,845 +0.09(+1.02%)
May 18, 2017 9.020 9.020 8.810 8.840 67,659 -0.20(-2.21%)
May 17, 2017 9.090 9.150 9.040 9.040 50,105 -0.22(-2.38%)
May 16, 2017 9.220 9.320 9.220 9.260 97,541 +0.15(+1.65%)
May 15, 2017 9.090 9.170 9.090 9.110 19,167 +0.12(+1.33%)
May 12, 2017 9.020 9.020 8.950 8.990 36,605 -0.01(-0.11%)
May 11, 2017 8.920 9.030 8.910 9.000 13,066 +0.08(+0.90%)
May 10, 2017 8.840 8.940 8.830 8.920 23,920 +0.27(+3.06%)
May 09, 2017 8.580 8.680 8.580 8.655 578,881 -0.02(-0.17%)
May 08, 2017 8.750 8.800 8.670 8.670 35,816 +0.06(+0.70%)
May 05, 2017 8.580 8.610 8.550 8.610 32,344 -0.11(-1.26%)
May 04, 2017 8.760 8.760 8.640 8.720 54,061 -0.45(-4.95%)
May 03, 2017 9.245 9.270 9.160 9.174 14,075 -0.29(-3.02%)
May 02, 2017 9.460 9.520 9.460 9.460 53,716 +0.06(+0.64%)
May 01, 2017 9.450 9.500 9.390 9.400 19,633 -0.05(-0.53%)
Apr 28, 2017 9.510 9.560 9.420 9.450 16,737 +0.21(+2.33%)
Apr 27, 2017 9.260 9.260 9.190 9.235 4,120 -0.11(-1.12%)
Apr 26, 2017 9.310 9.340 9.260 9.340 13,116 -0.06(-0.64%)
Apr 25, 2017 9.320 9.410 9.320 9.400 16,645 +0.00(+0.00%)
Apr 24, 2017 9.450 9.450 9.360 9.400 11,740 +0.24(+2.62%)
Apr 21, 2017 9.165 9.165 9.130 9.160 6,953 -0.08(-0.87%)
Apr 20, 2017 9.215 9.260 9.200 9.240 14,206 +0.13(+1.43%)
Apr 19, 2017 9.210 9.210 9.090 9.110 9,425 -0.11(-1.19%)
Apr 18, 2017 9.140 9.230 9.140 9.220 7,581 -0.06(-0.65%)
Apr 17, 2017 9.190 9.350 9.190 9.280 14,714 +0.14(+1.53%)
Apr 13, 2017 9.220 9.220 9.140 9.140 31,346 -0.12(-1.30%)
Apr 12, 2017 9.230 9.280 9.150 9.260 36,710 +0.33(+3.70%)
Apr 11, 2017 9.010 9.050 8.920 8.930 57,848 +0.24(+2.76%)
Apr 10, 2017 8.790 8.800 8.680 8.690 34,711 -0.07(-0.80%)
Apr 07, 2017 8.780 8.850 8.750 8.760 36,128 -0.02(-0.23%)
Apr 06, 2017 8.750 8.830 8.750 8.780 31,869 +0.08(+0.98%)
Apr 05, 2017 8.830 8.860 8.680 8.695 59,481 -0.34(-3.76%)
Apr 04, 2017 8.970 9.140 8.970 9.035 60,672 +0.16(+1.80%)
Apr 03, 2017 9.030 9.050 8.860 8.875 30,613 -0.12(-1.28%)
Mar 31, 2017 9.200 9.210 8.960 8.990 55,845 -0.34(-3.64%)
Mar 30, 2017 9.470 9.550 9.330 9.330 38,374 -0.03(-0.32%)
Mar 29, 2017 9.400 9.470 9.330 9.360 10,252 -0.14(-1.47%)
Mar 28, 2017 9.540 9.550 9.460 9.500 11,985 -0.14(-1.45%)
Mar 27, 2017 9.660 9.680 9.600 9.640 10,470 -0.29(-2.92%)
Mar 24, 2017 9.910 9.960 9.870 9.930 24,153 +0.02(+0.20%)
Mar 23, 2017 9.950 9.960 9.870 9.910 12,324 +0.16(+1.64%)
Mar 22, 2017 9.530 9.760 9.530 9.750 15,682 -0.08(-0.81%)
Mar 21, 2017 10.06 10.08 9.830 9.830 16,429 -0.08(-0.81%)
Mar 20, 2017 9.960 9.990 9.910 9.910 24,124 -0.03(-0.30%)
Mar 17, 2017 9.862 10.00 9.840 9.940 39,839 -0.05(-0.50%)
Mar 16, 2017 10.01 10.09 9.950 9.990 117,930 +0.25(+2.57%)
Mar 15, 2017 9.400 9.740 9.400 9.740 94,435 +0.54(+5.81%)
Mar 14, 2017 9.250 9.250 9.160 9.205 37,706 -0.26(-2.75%)
Mar 13, 2017 9.375 9.510 9.375 9.465 41,935 +0.23(+2.55%)
Mar 10, 2017 9.200 9.240 9.190 9.230 28,117 +0.22(+2.50%)
Mar 09, 2017 9.020 9.035 8.962 9.005 42,199 -0.19(-2.12%)
Mar 08, 2017 9.330 9.400 9.200 9.200 29,133 -0.14(-1.45%)
Mar 07, 2017 9.410 9.410 9.270 9.335 47,518 +0.14(+1.47%)
Mar 06, 2017 9.220 9.250 9.180 9.200 62,411 -0.25(-2.65%)
Mar 03, 2017 9.500 9.500 9.400 9.450 18,446 -0.02(-0.21%)
Mar 02, 2017 9.650 9.715 9.450 9.470 83,839 +0.55(+6.17%)
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.