Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

4.990 +0.185 (+3.85%)
Streaming Delayed Price Updated: 2:42 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 4.770 4.820 4.770 4.805 14,662 +0.09(+1.89%)
Aug 14, 2024 4.691 4.730 4.691 4.716 3,316 +0.07(+1.48%)
Aug 13, 2024 4.625 4.647 4.580 4.647 5,389 +0.04(+0.80%)
Aug 12, 2024 4.380 4.610 4.380 4.610 9,595 +0.09(+1.99%)
Aug 09, 2024 4.590 4.680 4.510 4.520 30,847 +0.04(+0.89%)
Aug 08, 2024 4.370 4.570 4.350 4.480 59,325 +0.45(+11.28%)
Aug 07, 2024 4.100 4.181 3.990 4.026 25,650 +0.08(+1.92%)
Aug 06, 2024 4.020 4.100 3.930 3.950 57,680 -0.08(-1.99%)
Aug 05, 2024 3.921 4.088 3.921 4.030 37,302 -0.08(-2.07%)
Aug 02, 2024 4.145 4.270 4.100 4.115 35,654 -0.05(-1.32%)
Aug 01, 2024 4.260 4.292 4.170 4.170 8,680 -0.18(-4.14%)
Jul 31, 2024 4.320 4.380 4.261 4.350 61,757 +0.13(+3.07%)
Jul 30, 2024 4.180 4.259 4.180 4.221 22,883 +0.07(+1.58%)
Jul 29, 2024 4.136 4.190 4.110 4.155 18,141 -0.07(-1.65%)
Jul 26, 2024 4.260 4.299 4.220 4.224 26,081 -0.06(-1.30%)
Jul 25, 2024 4.180 4.280 4.111 4.280 183,019 +0.12(+2.92%)
Jul 24, 2024 4.245 4.245 4.158 4.158 34,556 -0.06(-1.46%)
Jul 23, 2024 4.080 4.220 4.080 4.220 40,642 +0.11(+2.68%)
Jul 22, 2024 4.120 4.140 4.100 4.110 19,726 -0.01(-0.24%)
Jul 19, 2024 4.110 4.150 4.110 4.120 10,951 +0.02(+0.44%)
Jul 18, 2024 4.120 4.150 4.060 4.102 27,998 -0.11(-2.68%)
Jul 17, 2024 4.290 4.290 4.200 4.215 14,662 -0.20(-4.42%)
Jul 16, 2024 4.370 4.415 4.360 4.410 20,278 -0.05(-1.12%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.