TMX group TMXmoney

MTY Food Group Inc. (MTY)
Market: CDN Consolidated
$ 33.31
Sep 17, 2014, 9:25 PM EDT
Change: 0.31 (0.94%)
Volume: 17,222
Day Low
32.97
Day High
33.87
Company Chart
Detailed Quote
Open: 33.87 EPS: 1.39
High: 33.87 Ex-Div Date: 07/31/2014
Low: 32.97 Dividend: 0.085 
Prev. Close: 33.00 Yield: 1.030
Bid: 33.16 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 19,120,567
Ask: 33.50 P/E Ratio: 24.000
Ask Size: 100 P/B Ratio: 4.692
Market Cap: 636,906,087 Exchange: TSX
Beta: 0.557 VWAP: 33.304238
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 33.31 33.16 33.50 33.87 33.87 32.97 17.22 k 100% 0.31 0.939% 09/17/2014 3:59 PM
TSX 33.35 33.16 33.50 33.87 33.87 32.98 8,022 46.58% 0.35 1.061% 09/17/2014 3:56 PM
Alpha 33.31 33.01 33.65 33.30 33.55 32.98 6,100 35.42% 0.31 0.939% 09/17/2014 3:59 PM
Chi-X 33.44 N/A N/A 33.44 33.44 33.32 500 2.90% 0.20 0.602% 09/17/2014 3:36 PM
Omega 33.35 N/A N/A 0.00 0.00 0.00 200 1.16% 0.00 0.00% 09/17/2014 10:24 AM
TriAct 33.59 N/A N/A 33.38 33.59 33.27 1,800 10.45% 0.24 0.720% 09/17/2014 3:49 PM
CX2 33.22 N/A N/A 32.97 33.31 32.97 600 3.48% 0.15 0.454% 09/17/2014 2:42 PM

All times are in ET.

News Headlines for MTY Food Group Inc.
6:00 AM EDT
July 22, 2014
MTY declares quarterly dividend - Canada Newswire
6:00 AM EDT
July 21, 2014
MTY completes the acquisition of Madisons New York Grill & Bar - Canada Newswire
3:44 PM EDT
July 10, 2014
Extreme Pita Launches New Purfresh(TM) Beverages - PR Newswire
2:54 PM EDT
July 10, 2014
Extreme Pita Launches New Purfresh(TM) Beverages - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/17/2014 3:59 PM EDT 33.31 100 0.31 ALPHA 001 065
09/17/2014 3:59 PM EDT 33.48 100 0.48 ALPHA 014 001
09/17/2014 3:59 PM EDT 33.30 100 0.30 ALPHA 039 065
09/17/2014 3:56 PM EDT 33.37 100 0.37 ALPHA 079 089
09/17/2014 3:56 PM EDT 33.38 200 0.38 ALPHA 001 089
09/17/2014 3:56 PM EDT 33.39 100 0.39 ALPHA 014 089
09/17/2014 3:56 PM EDT 33.39 200 0.39 ALPHA 001 089
09/17/2014 3:56 PM EDT 33.35 500 0.35 TSX 001 089
09/17/2014 3:56 PM EDT 33.35 600 0.35 TSX 001 089
09/17/2014 3:55 PM EDT 33.39 100 0.39 ALPHA 001 065
09/17/2014 3:55 PM EDT 33.46 300 0.46 ALPHA 001 089
09/17/2014 3:55 PM EDT 33.46 100 0.46 ALPHA 014 089
09/17/2014 3:55 PM EDT 33.42 100 0.42 TSX 079 089
09/17/2014 3:55 PM EDT 33.42 100 0.42 TSX 053 089
09/17/2014 3:49 PM EDT 33.59 100 0.59 TCM 014 089
09/17/2014 3:49 PM EDT E 33.45 25 0.45 TSX 089 080
09/17/2014 3:40 PM EDT 33.525 100 0.53 TCM 014 089
09/17/2014 3:40 PM EDT 33.55 100 0.55 ALPHA 001 001
09/17/2014 3:36 PM EDT 33.45 100 0.45 TSX 001 080
09/17/2014 3:36 PM EDT W 33.32 100 0.32 CHIX 001 001
09/17/2014 3:36 PM EDT W 33.35 100 0.35 ALPHA 001 079
09/17/2014 3:36 PM EDT W 33.35 100 0.35 ALPHA 001 001
09/17/2014 3:36 PM EDT W 33.33 100 0.33 ALPHA 001 001
09/17/2014 3:36 PM EDT 33.35 200 0.35 TSX 001 089
09/17/2014 3:36 PM EDT W 33.32 300 0.32 ALPHA 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.