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 )

4.460 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 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 (%)
Jul 15, 2024 4.480 4.480 4.250 4.460 29,730 -0.15(-3.25%)
Jul 12, 2024 4.640 4.650 4.560 4.610 36,292 +0.05(+1.10%)
Jul 11, 2024 4.550 4.670 4.550 4.560 16,384 +0.02(+0.44%)
Jul 10, 2024 4.680 4.680 4.540 4.540 15,623 +0.03(+0.67%)
Jul 09, 2024 4.640 4.640 4.510 4.510 18,661 -0.06(-1.31%)
Jul 08, 2024 4.540 4.584 4.500 4.570 7,254 +0.03(+0.64%)
Jul 05, 2024 4.510 4.680 4.510 4.541 26,367 -0.02(-0.51%)
Jul 03, 2024 4.599 4.600 4.561 4.564 5,373 +0.12(+2.79%)
Jul 02, 2024 4.505 4.537 4.420 4.440 8,290 -0.26(-5.53%)
Jul 01, 2024 4.835 4.835 4.700 4.700 5,651 -0.02(-0.42%)
Jun 28, 2024 4.705 4.780 4.700 4.720 170,893 +0.24(+5.36%)
Jun 27, 2024 4.445 4.520 4.430 4.480 15,136 -0.03(-0.67%)
Jun 26, 2024 4.515 4.577 4.510 4.510 2,841 -0.10(-2.17%)
Jun 25, 2024 4.660 4.740 4.610 4.610 194,708 -0.06(-1.28%)
Jun 24, 2024 4.580 4.730 4.580 4.670 11,217 -0.04(-0.85%)
Jun 21, 2024 4.824 4.846 4.710 4.710 10,857 -0.04(-0.84%)
Jun 20, 2024 4.620 4.796 4.620 4.750 25,615 -0.02(-0.42%)
Jun 18, 2024 4.700 4.800 4.670 4.770 33,931 +0.22(+4.84%)
Jun 17, 2024 4.480 4.652 4.480 4.550 34,314 +0.05(+1.11%)
Jun 14, 2024 4.380 4.540 4.380 4.500 9,015 +0.22(+5.14%)
Jun 13, 2024 4.300 4.326 4.280 4.280 30,556 -0.15(-3.43%)
Jun 12, 2024 4.445 4.535 4.400 4.432 21,310 +0.10(+2.36%)
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%)
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.