Mentor Capital Stock Price History, MNTR Historical Prices

Add to My Stocks
$0.78 $0.01 (1.3%) MNTR stock closing price Sep 19, 2017 (Closing)

Mentor Capital stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Mentor Capital price to earnings ratio data. The stock price was at a 5 year high of 4.25 on 22 Feb, 2017 as seen from Mentor Capital stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-190.760.780.750.7843214N/A5.93
2017-09-180.810.830.760.7747731N/A5.86
2017-09-150.780.840.750.8142223N/A6.16
2017-09-130.860.870.850.8623199N/A6.54
2017-09-080.830.830.790.8132990N/A6.16
2017-09-050.760.830.760.79106448N/A6.03
2017-09-010.780.830.760.7856871N/A5.95
2017-08-310.800.850.750.79165826N/A6.01
2017-08-280.980.980.930.9537504N/A7.25
2017-08-250.980.990.940.9824953N/A7.48
2017-08-240.950.980.950.9522704N/A7.27
2017-08-230.960.980.960.9838980N/A7.48
2017-08-220.950.980.950.9523410N/A7.25
2017-08-210.950.970.950.9528132N/A7.25
2017-08-180.961.000.950.9624576N/A7.32
2017-08-150.920.950.910.9568417N/A7.25
2017-08-140.920.990.880.9268532N/A6.88
2017-08-110.901.000.900.9455367N/A7.03
2017-08-101.011.010.850.90133911N/A6.73
2017-08-090.991.020.961.0161926N/A7.52
2017-08-071.051.060.981.0354129N/A7.70
2017-08-031.021.030.981.0254615N/A7.63
2017-08-021.031.051.001.0253126N/A7.63
2017-07-281.031.040.971.0278610N/A7.63
2017-07-261.061.080.981.0492062N/A7.78
2017-07-251.071.100.951.0873977N/A8.08
2017-07-141.091.111.081.1029075N/A8.19
2017-07-131.091.090.911.0893960N/A8.08
2017-07-121.071.121.001.0774957N/A8.00
2017-07-111.101.121.051.0834826N/A8.08
2017-07-101.111.121.051.1032718N/A8.23
2017-07-061.121.121.101.1251063N/A8.38
2017-07-051.111.121.101.1243939N/A8.38
2017-07-031.101.121.101.1116324N/A8.30
2017-06-301.151.171.101.1136080N/A8.32
2017-06-291.171.201.161.1637148N/A8.68
2017-06-281.151.171.151.1724105N/A8.75
2017-06-271.201.221.151.1531265N/A8.60
2017-06-261.211.211.161.1832395N/A8.83
2017-06-231.101.201.101.1544615N/A8.60
2017-06-221.131.131.061.1139797N/A8.30
2017-06-211.061.101.031.0752901N/A7.97
2017-06-201.131.201.061.0743433N/A8.00
2017-06-191.111.161.051.14128089N/A8.53
2017-06-161.041.120.991.12135446N/A8.38
2017-06-151.071.081.011.0149033N/A7.55
2017-06-141.141.151.031.0665450N/A7.93
2017-06-131.121.161.121.1321351N/A8.45
2017-06-121.151.201.091.1238271N/A8.38
2017-06-091.211.211.081.1778310N/A8.75
2017-06-081.171.211.161.1717856N/A8.75
2017-06-071.161.201.161.1731232N/A8.75
2017-06-061.211.221.151.1732861N/A8.75
2017-06-051.151.261.141.2256364N/A9.12
2017-06-021.221.231.131.1436450N/A8.53
2017-06-011.111.221.111.2165190N/A9.05
2017-05-311.211.241.131.1475987N/A8.53
2017-05-301.311.331.191.25130686N/A9.35
2017-05-290.000.000.001.310N/AN/A
2017-05-261.301.351.291.3155955N/A9.79
2017-05-251.311.351.281.3158568N/A9.76
2017-05-241.471.471.351.3549143N/A10.10
2017-05-231.471.481.451.4731091N/A10.98
2017-05-221.451.471.431.4727353N/A10.99
2017-05-191.401.471.401.4515854N/A10.84
2017-05-181.401.421.361.4015260N/A10.47
2017-05-171.441.491.411.4134451N/A10.55
2017-05-161.331.491.331.4328318N/A10.70
2017-05-151.391.501.331.4046395N/A9.06
2017-05-121.361.361.301.3457595N/A8.67
2017-05-111.391.401.301.3286937N/A8.54
2017-05-101.401.461.351.3767887N/A8.87
2017-05-091.551.551.451.4553178N/A9.39
2017-05-081.411.541.401.4972867N/A9.64
2017-05-051.401.431.361.4179354N/A9.13
2017-05-041.411.431.351.4196773N/A9.13
2017-05-031.551.551.411.43104322N/A9.26
2017-05-021.531.571.531.5457849N/A9.97
2017-05-011.571.621.531.5660404N/A10.10
2017-04-281.571.601.571.5932056N/A10.29
2017-04-271.611.631.501.5752192N/A10.16
2017-04-261.591.611.531.6163071N/A10.42
2017-04-251.611.701.601.6058688N/A10.36
2017-04-241.601.681.591.6276985N/A10.49
2017-04-211.561.591.491.5958798N/A10.29
2017-04-201.631.681.591.61113313N/A10.42
2017-04-191.511.611.451.5989523N/A10.11
2017-04-181.571.581.451.51218654N/A9.60
2017-04-171.681.681.511.55150179N/A9.85
Get more Data

Mentor Capital Stock Chart

View MNTR PE ratio, PS ratio stocks charts and compare with peers.
MNTR Chart
Note: Compare Mentor Capital stock price history with the index and industry peers.

Mentor Capital Historical Prices: Past 5 years

Max Stock Price 4.25 Feb 22,2017
Min Stock Price 0.21 Jan 25,2016
Avg Stock Price 0.89

Mentor Capital Historical PS ratio: Past 5 years

Max PS Ratio 27.48 Feb 22,2017
Min PS Ratio 1.51 Sep 20,2016
Avg PS Ratio 8.78

MNTR Industry Peers

Company Price Change (%)
Summit Financial Services (SFNS)1.480.03 (2.07%)
Trident Brands (TDNT)0.850 (0%)
Cohen&co Inc (COHN)10.780.01 (0.09%)
Spindle (SPDL)0.160 (0%)

Mentor Capital historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Mentor Capital stock analysis. The price movement is easily depicted in the Mentor Capital stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. MNTR saw an opening price of 0.76, and a closing price of 0.78 on 19 Sep, 2017. Mentor Capital historical P/S ratio was at a high of 27.48 on 22 Feb, 2017 and a low of 1.51 on 20 Sep, 2016. .