TMX group TMXmoney

MTY Food Group Inc. (MTY)
Market: CDN Consolidated
$ 33.22
Jul 30, 2014, 5:01 PM EDT
Change: 0.19 (0.58%)
Volume: 4,173

Day Low
33.12
Day High
33.43
Company Chart
Detailed Quote
Open: 33.43 EPS: 1.39
High: 33.43 Ex-Div Date: 07/31/2014
Low: 33.12 Dividend: 0.085 
Prev. Close: 33.03 Yield: 1.020
Bid: 33.20 Div. Frequency: Quarterly
Bid Size: 2,000 Shares Out.: 19,120,567
Ask: 33.33 P/E Ratio: 23.900
Ask Size: 100 P/B Ratio: 4.679
Market Cap: 635,185,236 Exchange: TSX
Beta: 0.520 VWAP: 23.938294
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 33.22 33.20 33.33 33.43 33.43 33.12 4,173 100% 0.19 0.575% 07/30/2014 3:47 PM
TSX 33.27 33.20 33.33 33.43 33.43 33.12 2,873 68.85% 0.24 0.727% 07/30/2014 3:46 PM
Alpha 33.22 32.90 N/A 33.33 33.33 33.22 200 4.79% 0.19 0.575% 07/30/2014 3:43 PM
Chi-X 33.22 N/A N/A 33.23 33.27 33.22 500 11.98% 0.18 0.545% 07/30/2014 3:47 PM
TriAct 33.24 N/A N/A 33.24 33.24 33.24 100 2.40% 0.00 0.00% 07/30/2014 10:07 AM
CX2 33.20 N/A N/A 33.32 33.32 33.20 500 11.98% 0.17 0.515% 07/30/2014 3:14 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
07/30/2014 3:47 PM EDT 33.22 100 0.19 CHIX 001 001
07/30/2014 3:46 PM EDT 33.27 100 0.24 CHIX 080 001
07/30/2014 3:46 PM EDT E 33.27 35 0.24 TSX 080 089
07/30/2014 3:43 PM EDT E 33.22 21 0.19 TSX 089 007
07/30/2014 3:43 PM EDT 33.22 100 0.19 ALPHA 039 007
07/30/2014 3:14 PM EDT W 33.24 200 0.21 CX2 001 048
07/30/2014 3:14 PM EDT W 33.22 100 0.19 CHIX 001 048
07/30/2014 3:14 PM EDT W 33.24 100 0.21 CHIX 001 048
07/30/2014 3:14 PM EDT E 33.22 50 0.19 TSX 089 048
07/30/2014 2:25 PM EDT E 33.21 45 0.18 TSX 089 019
07/30/2014 2:21 PM EDT E 33.23 80 0.20 TSX 089 019
07/30/2014 2:18 PM EDT E 33.21 20 0.18 TSX 089 019
07/30/2014 2:18 PM EDT 33.27 100 0.24 TSX 079 019
07/30/2014 2:14 PM EDT E 33.33 90 0.30 TSX 124 089
07/30/2014 2:08 PM EDT 33.28 100 0.25 TSX 001 053
07/30/2014 1:58 PM EDT E 33.28 33 0.25 TSX 019 089
07/30/2014 1:47 PM EDT E 33.18 50 0.15 TSX 089 015
07/30/2014 12:47 PM EDT 33.20 100 0.17 CX2 001 001
07/30/2014 12:45 PM EDT 33.20 100 0.17 CX2 001 080
07/30/2014 12:45 PM EDT E 33.20 76 0.17 TSX 089 080
07/30/2014 12:34 PM EDT E 33.30 67 0.27 TSX 074 089
07/30/2014 12:34 PM EDT 33.20 100 0.17 TSX 039 076
07/30/2014 12:34 PM EDT 33.21 200 0.18 TSX 079 076
07/30/2014 12:10 PM EDT 33.27 100 0.24 TSX 079 053
07/30/2014 11:34 AM EDT E 33.33 25 0.30 TSX 080 089
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.