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 (%)
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%)
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.