Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.950 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 6, 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 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 Livermore.com & California Media Partners, LLC. All rights reserved.