Historical Stock Prices

MTN 
$109.69
*  
1.77
1.64%
Get MTN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MTN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 108.19 110.055 108 109.69 129,425
07/30/2015 107.17 108.22 106.29 107.92 174,830
07/29/2015 107.44 108.08 106.8 107.19 147,191
07/28/2015 108.09 108.13 106.49 107.42 225,941
07/27/2015 108.23 108.8217 106.98 107.32 158,425
07/24/2015 109.53 109.95 108.26 108.34 149,816
07/23/2015 110.59 111.83 109.43 109.92 159,917
07/22/2015 109.02 110.08 108.88 110.06 130,177
07/21/2015 109.99 110.455 109.03 109.07 121,288
07/20/2015 109.97 110.76 109.49 109.95 98,237
07/17/2015 111.7 112.3399 109.56 109.72 125,029
07/16/2015 111.04 112.13 110.43 111.48 183,605
07/15/2015 111.38 112.1 110.44 110.48 164,881
07/14/2015 111.08 111.8 110.36 111.3 145,608
07/13/2015 110.74 111.52 109.78 110.9 162,446
07/10/2015 109.62 110.27 108.13 109.78 224,619
07/09/2015 110.18 110.7 108.7 108.72 215,613
07/08/2015 108.86 110.2 108.1775 109.23 159,383
07/07/2015 110.43 110.43 108.69 109.88 195,281
07/06/2015 108.49 110.26 107.54 110.11 215,568
07/02/2015 111 111 109 109.23 140,289
07/01/2015 109.99 111.27 109.62 110.78 284,762
06/30/2015 108.34 109.57 107.78 109.2 272,238
06/29/2015 108.5 109.6 107.12 107.73 328,428
06/26/2015 109.22 110.43 108.715 109.3 369,714
06/25/2015 108.81 109.35 108.365 109.03 165,011
06/24/2015 109.2 109.3 108.11 108.58 255,062
06/23/2015 109.43 109.87 108.05 109.29 241,288
06/22/2015 108.99 110.24 108.19 109.61 256,375
06/19/2015 108 109 107.09 108.34 367,062
06/18/2015 105.93 107.86 105.93 107.59 212,130
06/17/2015 105.62 106 104.38 105.59 158,888
06/16/2015 105.43 106.37 105.09 105.35 116,412
06/15/2015 105.49 106.16 105.02 105.79 217,887
06/12/2015 105.62 106.83 105.4 105.89 150,752
06/11/2015 105.05 106.16 104.95 105.87 151,056
06/10/2015 103.79 105.26 103.148 105.01 165,125
06/09/2015 106.24 106.24 102.54 103.23 354,825
06/08/2015 103.11 106.9 102.6145 106.31 399,460
06/05/2015 105.42 106.34 104.39 106.31 197,629
06/04/2015 105.07 106.09 104.535 104.99 100,355
06/03/2015 105.64 106.06 105.2 105.52 155,763
06/02/2015 104.62 105.82 103.55 105.42 371,564
06/01/2015 104.59 104.8 103.06 104.57 128,731
05/29/2015 104.16 104.36 103.04 103.74 156,851
05/28/2015 105 105.01 103.24 104.61 182,844
05/27/2015 104 106.02 103.44 105.5 101,960
05/26/2015 105.52 105.52 103.05 104.01 149,213
05/22/2015 105.47 106.5 104.76 105.56 177,987
05/21/2015 104.89 106.17 104.18 105.51 179,545
05/20/2015 105 105.42 104.02 104.69 142,355
05/19/2015 105.14 105.76 104.16 105 199,560
05/18/2015 103.48 105.14 102.8 105 396,867
05/15/2015 103.66 105.06 103.17 103.31 447,330
05/14/2015 102.11 104.22 101.38 103.37 320,346
05/13/2015 101.43 102.12 100.88 101.55 182,509
05/12/2015 100.56 101.41 99.52 101.27 103,302
05/11/2015 101.32 102.16 101.05 101.2 108,612
05/08/2015 101.82 101.82 100.601 101.31 266,509
05/07/2015 100.2 101.26 100.2 100.89 108,830
05/06/2015 100.31 100.61 99.59 100.09 284,478
05/05/2015 100.03 100.29 98.45 100.21 280,758
05/04/2015 99.67 100.88 99 99.01 160,132
05/01/2015 99.28 100.66 99.12 99.83 151,831
04/30/2015 99.24 100.74 99.07 99.21 386,236
04/29/2015 101.51 101.7 99.03 99.25 239,573
04/28/2015 101.73 102.384 100.77 101.74 247,147
04/27/2015 104.02 104.83 101.59 101.84 205,474
04/24/2015 105.7 105.708 103.45 104.05 218,705
04/23/2015 104.85 105.84 104.3433 105.33 157,319
04/22/2015 105.1 105.36 104.032 104.71 145,654
04/21/2015 104.49 105.04 103.97 104.53 161,864
04/20/2015 103.46 104.425 103.01 104.2 245,524
04/17/2015 103.67 104.25 102.72 103.08 218,475
04/16/2015 104.83 105.185 103.89 104.35 152,360
04/15/2015 105.1 105.67 103.88 105.1 249,166
04/14/2015 104.81 105.48 103.75 104.64 285,968
04/13/2015 106.4 106.4 105 105.02 197,378
04/10/2015 107.27 107.27 105.8 106.1 147,741
04/09/2015 107.68 108.29 105.31 106.66 279,078
04/08/2015 105.88 107.7475 105.38 107.67 270,655
04/07/2015 104.96 105.81 104.33 105.66 237,537
04/06/2015 103.91 105.57 103.6756 104.54 199,506
04/02/2015 103.08 104.61 102.57 104.35 311,860
04/01/2015 103.62 103.9 101.63 102.43 358,506
03/31/2015 100.51 104.11 100.19 103.42 428,088
03/30/2015 100.17 100.94 99.53 100.45 273,516
03/27/2015 98.67 101.53 98.67 99.81 348,002
03/26/2015 99.6 99.6 97.99 98.95 276,773
03/25/2015 100.3 101.05 99.14 99.59 242,835
03/24/2015 99.37 101.17 99.26 100.32 221,719
03/23/2015 98.78 100.26 98.12 99.57 279,906
03/20/2015 99.63 100.51 98.52 98.95 390,277
03/19/2015 99.79 100.454 98.6 99 299,901
03/18/2015 100.2 100.6 98.46 99.79 403,793
03/17/2015 100.44 101.5 99.57 100.52 444,713
03/16/2015 97.43 100.68 97.4 100.5 595,176
03/13/2015 93.87 96.94 93.75 96.85 532,623
03/12/2015 89.95 94.49 88.51 93.27 1,017,553
03/11/2015 85.77 86.21 84.555 85.01 285,602
03/10/2015 86.1 86.3 85.34 85.81 130,510
03/09/2015 85.85 87.11 85.85 86.79 98,379
03/06/2015 86.62 86.85 85.77 85.94 120,036
03/05/2015 87.07 87.57 86.36 87.26 101,567
03/04/2015 86.55 87.27 86.36 87.03 91,721
03/03/2015 87.95 87.95 86.31 86.97 193,990
03/02/2015 87.69 89.27 87.62 88.31 143,420
02/27/2015 87.12 87.97 86.84 87.81 194,606
02/26/2015 85.63 87.84 85.48 87.25 242,314
02/25/2015 86.33 86.55 85.591 85.87 96,026
02/24/2015 85.76 86.36 85.405 86.31 113,349
02/23/2015 85.69 86.3 85.24 85.7 99,567
02/20/2015 85.35 86.07 85.04 85.9 231,294
02/19/2015 86.05 87.3 85.5 85.72 209,865
02/18/2015 85.3 86.67 85.04 86.26 199,314
02/17/2015 86 86.28 85.1615 85.41 190,898
02/13/2015 86.59 87.33 85.79 85.85 176,419
02/12/2015 86.73 87.12 86.25 86.67 135,158
02/11/2015 85.85 86.95 85.59 86.26 175,880
02/10/2015 85.18 86.41 84.77 85.97 325,322
02/09/2015 86.72 87.1 84.55 84.6 241,972
02/06/2015 86.77 88.16 86.37 87.11 314,460
02/05/2015 87.97 88.31 85.53 86.52 313,152
02/04/2015 87.48 88.7 87.03 87.58 378,436
02/03/2015 88.23 88.23 87.59 87.85 222,544
02/02/2015 87.68 88.7 86.16 87.72 149,070
01/30/2015 89.23 89.65 87.5 87.76 211,116
01/29/2015 90.02 90.09 89.01 89.96 192,224
01/28/2015 91.22 91.23 89.5 90.02 220,571
01/27/2015 89.59 91.3 89.545 90.69 121,383
01/26/2015 90.35 91.24 90 90.76 156,770
01/23/2015 90.26 90.905 89.64 90.45 204,364
01/22/2015 89.16 90.66 88.42 90.22 175,656
01/21/2015 88.65 89.67 88.1 88.42 118,913
01/20/2015 89.86 89.94 88.03 88.84 120,040
01/16/2015 88.36 90.03 87.82 89.92 135,529
01/15/2015 90.92 91.58 88.73 88.77 180,904
01/14/2015 91.25 92.3799 89.85 90.79 259,446
01/13/2015 91.74 93.45 91.03 91.97 593,346
01/12/2015 89.49 91.52 88.69 90.5 406,439
01/09/2015 90.22 90.5 88.48 89.38 156,388
01/08/2015 89.9 91.11 89.422 90.23 155,017
01/07/2015 88.64 89.16 87.74 89.08 230,789
01/06/2015 90.02 90.4 87.25 88.2 280,876
01/05/2015 90.1 90.68 89.51 90.04 241,770
01/02/2015 91.78 93.34 89.982 90.45 185,519
12/31/2014 90.47 91.32 90.42 91.13 169,492
12/30/2014 90.96 91.16 89.876 90.43 114,260
12/29/2014 90.33 91.2 89.81 91.14 122,780
12/26/2014 90.49 90.78 89.79 90.18 56,860
12/24/2014 89.82 91.04 89.47 90.06 102,206
12/23/2014 90.19 90.6599 89.46 90.34 153,150
12/22/2014 90 90.4865 89.2 89.92 146,035
12/19/2014 90.31 90.31 89.02 89.88 301,790
12/18/2014 92.14 92.14 89.54 90.46 299,136
12/17/2014 89.63 91.51 88.86 91.36 203,453
12/16/2014 90.1 90.9 89.39 89.43 373,579
12/15/2014 89.98 90.97 89.8 90.21 286,653
12/12/2014 87.33 89.49 86.71 89.17 253,852
12/11/2014 89.12 89.95 87.75 88.11 256,926
12/10/2014 90.49 90.49 87.815 88.45 251,449
12/09/2014 88.53 90.57 88.02 90.57 362,849
12/08/2014 91.01 94.16 86.98 89.18 467,111
12/05/2014 89.59 91.61 89.59 91.43 353,970
12/04/2014 89.3 90.36 88.23 89.93 221,638
12/03/2014 89.21 89.35 88.2 89 255,778
12/02/2014 87.42 89.19 87.283 89.11 233,479
12/01/2014 87.73 88.57 86.82 86.94 175,715
11/28/2014 87.69 89.34 87.51 87.64 84,470
11/26/2014 85.46 87.56 85.35 87.34 144,337
11/25/2014 84.95 85.96 84.935 85.6 207,703
11/24/2014 85.53 86 84.5 84.72 295,583
11/21/2014 86.05 86.2 85.07 85.15 263,883
11/20/2014 84.68 85.37 83.72 84.89 102,622
11/19/2014 85.42 85.757 85 85.11 86,816
11/18/2014 86.01 86.23 85.29 85.49 78,103
11/17/2014 87.24 87.4 85.76 85.8 109,601
11/14/2014 87.53 88.2 87.12 87.14 111,353
11/13/2014 87.49 88.8099 87.06 87.74 128,652
11/12/2014 86.9 87.56 86.45 87.28 107,673
11/11/2014 87.1 87.77 86.855 87.2 95,871
11/10/2014 86.87 87.35 86.215 87.16 127,811
11/07/2014 86.86 87.31 86.34 86.63 111,256
11/06/2014 86.45 87.17 86.39 87.05 176,984
11/05/2014 86.57 87.254 85.81 86.27 194,884
11/04/2014 86.59 87.298 85.24 86.17 141,991
11/03/2014 86.37 87.5 86.17 86.67 190,416
10/31/2014 87.71 88.08 86.14 86.36 241,997
10/30/2014 85.44 86.32 84.99 86.21 181,928
10/29/2014 86.71 87.23 85.53 85.9 221,382
10/28/2014 84.51 86.87 84.5 86.55 368,444
10/27/2014 83.78 84.5 83.03 84.44 127,723
10/24/2014 84.12 84.18 82.99 84 184,672
10/23/2014 83.64 84 83.41 83.89 267,556
10/22/2014 83.47 83.8599 82.764 82.84 141,011
10/21/2014 82.56 83.6875 82.19 83.43 296,516
10/20/2014 82.25 83.16 81.78 82.26 231,781
10/17/2014 83.84 84.19 82.33 82.57 266,179
10/16/2014 80.46 83.51 80.46 82.75 446,286
10/15/2014 82.03 82.84 80.01 82.13 350,468
10/14/2014 83.07 84.43 82.94 83.12 356,126
10/13/2014 82.3 83.77 81.6 82.37 279,154
10/10/2014 82.25 83.765 81.75 81.91 185,862
10/09/2014 84.78 85.21 82.67 82.73 181,856
10/08/2014 82.71 85.44 82.63 85.16 229,966
10/07/2014 84.51 85.39 82.54 82.6 219,456
10/06/2014 86.24 86.5399 85.03 85.29 124,664
10/03/2014 85.11 86.21 84.502 86.09 215,280
10/02/2014 85.07 85.65 83.25 84.56 227,935
10/01/2014 86.55 86.988 84.831 85.23 246,885
09/30/2014 85.44 87.38 85.04 86.76 375,808
09/29/2014 85.01 85.83 84.83 85.66 159,074
09/26/2014 85.9 86.1 85.65 85.69 238,967
09/25/2014 86.41 87.28 85.89 85.97 322,956
09/24/2014 87.63 89.01 84.24 86.04 420,656
09/23/2014 88.09 88.09 86.87 87.18 427,871
09/22/2014 88.07 88.71 87.7205 87.86 186,619
09/19/2014 89.51 89.99 88.27 88.33 256,612
09/18/2014 88.9 89.975 88.41 89.36 237,269
09/17/2014 88.15 88.91 87.86 88.43 186,526
09/16/2014 87.46 88.3 86.62 88.14 229,988
09/15/2014 87.4 87.8533 86.78 87.41 249,037
09/12/2014 86.25 89.45 86.13 87.53 719,260
09/11/2014 76.28 86 75.957 85.75 1,114,511
09/10/2014 77.05 77.4 76.33 76.77 119,602
09/09/2014 77.38 77.68 76.79 76.89 122,490
09/08/2014 79.05 79.45 77.35 77.52 238,117
09/05/2014 79.2 79.45 78.5544 79.31 56,404
09/04/2014 79.75 80.18 79.09 79.56 79,665
09/03/2014 79.2 79.7 78.99 79.45 130,155
09/02/2014 79.59 79.59 78.38 78.7 168,486
08/29/2014 78.74 79.83 78.028 79.49 106,987
08/28/2014 77.99 79.96 77.76 78.78 132,525
08/27/2014 77.94 79.108 77.28 78.47 171,768
08/26/2014 76.93 78.24 76.71 78.16 95,464
08/25/2014 76.5 76.95 75.78 76.86 89,766
08/22/2014 75.79 76.75 75.79 76.24 54,222
08/21/2014 76.57 76.86 76.04 76.28 72,318
08/20/2014 77.26 78 76.51 76.76 76,127
08/19/2014 77.76 77.98 77.29 77.72 50,128
08/18/2014 77.47 77.79 76.72 77.45 130,130
08/15/2014 76.92 77.02 75.76 76.82 136,178
08/14/2014 76.01 76.16 75.33 76.15 65,510
08/13/2014 76.59 76.59 75.61 75.74 113,451
08/12/2014 75.77 76.6 75.77 76.27 64,153
08/11/2014 75.99 76.75 75.71 75.85 74,085
08/08/2014 74.23 75.55 74.14 75.49 63,716
08/07/2014 74.83 75.01 73.96 74.23 69,292
08/06/2014 73.97 74.93 73.935 74.77 96,119
08/05/2014 74.75 74.916 73.95 74.45 98,789
08/04/2014 75.3 75.3 74.44 74.92 117,019
08/01/2014 75.37 75.8 74.85 75 109,305
07/31/2014 76.03 76.42 75.32 75.5 173,631
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?