Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

4.980 -0.220 (-4.23%)
Streaming Delayed Price Updated: 2:41 PM EDT, Aug 30, 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 30, 2024 4.964 5.010 4.930 4.980 9,631 -0.22(-4.23%)
Aug 29, 2024 5.290 5.290 5.160 5.200 4,325 -0.04(-0.76%)
Aug 28, 2024 5.220 5.271 5.190 5.240 2,557 -0.17(-3.14%)
Aug 27, 2024 5.310 5.440 5.310 5.410 5,222 -0.03(-0.55%)
Aug 26, 2024 5.462 5.490 5.411 5.440 9,342 +0.04(+0.74%)
Aug 23, 2024 5.270 5.440 5.240 5.400 9,404 +0.38(+7.53%)
Aug 22, 2024 5.091 5.100 4.980 5.022 9,686 +0.01(+0.24%)
Aug 21, 2024 5.035 5.080 5.005 5.010 3,612 -0.05(-0.99%)
Aug 20, 2024 5.100 5.100 4.990 5.060 16,192 -0.02(-0.39%)
Aug 19, 2024 4.990 5.100 4.990 5.080 14,701 +0.09(+1.80%)
Aug 16, 2024 4.860 5.000 4.860 4.990 16,655 +0.19(+3.85%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.