|
 Mines Management - [Ticker: MGN] |     | | Last Trade | 1.13 | Last Trade Time | 2016-09-13 - 20:00:00 | | Variation | -0.13 (+0.00%) | Open | 1.26 | | High | 1.27 | Low | 1.13 | | Volume | 199,052 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 1.26 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MGN quotes from 2000-01-01 to 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-04 | 139,300 | 4.14 | 4.49 | 4.11 | 4.30 | 00:00:00 | | 2007-06-05 | 39,800 | 4.33 | 4.34 | 4.20 | 4.26 | 00:00:00 | | 2007-06-06 | 56,400 | 4.21 | 4.22 | 4.11 | 4.15 | 00:00:00 | | 2007-06-07 | 23,500 | 4.19 | 4.19 | 4.11 | 4.11 | 00:00:00 | | 2007-06-08 | 224,900 | 4.11 | 4.11 | 3.85 | 4.01 | 00:00:00 | | 2007-06-11 | 145,400 | 4.00 | 4.00 | 3.85 | 3.95 | 00:00:00 | | 2007-06-12 | 98,200 | 3.95 | 3.95 | 3.80 | 3.85 | 00:00:00 | | 2007-06-13 | 102,000 | 3.81 | 3.90 | 3.77 | 3.79 | 00:00:00 | | 2007-06-14 | 61,300 | 3.77 | 3.94 | 3.76 | 3.79 | 00:00:00 | | 2007-06-15 | 132,000 | 3.80 | 3.81 | 3.71 | 3.71 | 00:00:00 | | 2007-06-18 | 221,000 | 3.81 | 3.81 | 3.71 | 3.75 | 00:00:00 | | 2007-06-19 | 269,600 | 3.75 | 3.95 | 3.75 | 3.91 | 00:00:00 | | 2007-06-20 | 80,900 | 3.97 | 3.97 | 3.80 | 3.81 | 00:00:00 | | 2007-06-21 | 82,500 | 3.81 | 3.83 | 3.79 | 3.82 | 00:00:00 | | 2007-06-22 | 48,100 | 3.85 | 3.87 | 3.73 | 3.73 | 00:00:00 | | 2007-06-25 | 105,700 | 3.75 | 3.78 | 3.67 | 3.70 | 00:00:00 | | 2007-06-26 | 263,900 | 3.67 | 3.69 | 3.42 | 3.47 | 00:00:00 | | 2007-06-27 | 151,000 | 3.46 | 3.59 | 3.38 | 3.44 | 00:00:00 | | 2007-06-28 | 127,200 | 3.46 | 3.49 | 3.26 | 3.33 | 00:00:00 | | 2007-06-29 | 126,700 | 3.31 | 3.40 | 3.28 | 3.37 | 00:00:00 | | 2007-07-02 | 132,500 | 3.42 | 3.42 | 3.31 | 3.37 | 00:00:00 | | 2007-07-03 | 44,800 | 3.40 | 3.45 | 3.33 | 3.35 | 00:00:00 | | 2007-07-05 | 115,600 | 3.31 | 3.35 | 3.30 | 3.32 | 00:00:00 | | 2007-07-06 | 295,800 | 3.34 | 3.39 | 3.30 | 3.33 | 00:00:00 | | 2007-07-09 | 296,600 | 3.36 | 3.89 | 3.34 | 3.86 | 00:00:00 | | 2007-07-10 | 217,500 | 3.95 | 4.09 | 3.80 | 3.92 | 00:00:00 | | 2007-07-11 | 125,700 | 3.95 | 3.98 | 3.72 | 3.91 | 00:00:00 | | 2007-07-12 | 131,000 | 3.85 | 4.05 | 3.85 | 3.96 | 00:00:00 | | 2007-07-13 | 152,500 | 4.14 | 4.15 | 3.97 | 4.12 | 00:00:00 | | 2007-07-16 | 99,300 | 4.15 | 4.21 | 3.95 | 4.00 | 00:00:00 | | 2007-07-17 | 61,000 | 4.10 | 4.10 | 3.85 | 3.89 | 00:00:00 | | 2007-07-18 | 100,400 | 3.87 | 4.11 | 3.85 | 3.96 | 00:00:00 | | 2007-07-19 | 43,500 | 4.00 | 4.04 | 3.85 | 3.97 | 00:00:00 | | 2007-07-20 | 114,500 | 3.98 | 4.11 | 3.97 | 4.00 | 00:00:00 | | 2007-07-23 | 46,600 | 4.01 | 4.10 | 3.98 | 3.98 | 00:00:00 | | 2007-07-24 | 62,100 | 4.01 | 4.02 | 3.83 | 3.85 | 00:00:00 | | 2007-07-25 | 151,700 | 3.85 | 3.90 | 3.66 | 3.70 | 00:00:00 | | 2007-07-26 | 45,300 | 3.63 | 3.75 | 3.58 | 3.65 | 00:00:00 | | 2007-07-27 | 47,200 | 3.61 | 3.69 | 3.60 | 3.60 | 00:00:00 | | 2007-07-30 | 32,100 | 3.65 | 3.69 | 3.60 | 3.65 | 00:00:00 | | 2007-07-31 | 38,800 | 3.71 | 3.99 | 3.71 | 3.78 | 00:00:00 | | 2007-08-01 | 60,300 | 3.75 | 3.75 | 3.65 | 3.66 | 00:00:00 | | 2007-08-02 | 39,700 | 3.72 | 3.75 | 3.60 | 3.61 | 00:00:00 | | 2007-08-03 | 48,200 | 3.65 | 3.69 | 3.55 | 3.62 | 00:00:00 | | 2007-08-06 | 59,400 | 3.57 | 3.57 | 3.46 | 3.53 | 00:00:00 | | 2007-08-07 | 33,600 | 3.60 | 3.75 | 3.54 | 3.74 | 00:00:00 | | 2007-08-08 | 44,000 | 3.75 | 3.85 | 3.63 | 3.81 | 00:00:00 | | 2007-08-09 | 83,500 | 3.69 | 3.70 | 3.51 | 3.70 | 00:00:00 | | 2007-08-10 | 35,200 | 3.55 | 3.80 | 3.55 | 3.73 | 00:00:00 | | 2007-08-13 | 109,300 | 3.66 | 3.74 | 3.51 | 3.56 | 00:00:00 | | 2007-08-14 | 33,500 | 3.56 | 3.61 | 3.50 | 3.51 | 00:00:00 | | 2007-08-15 | 105,100 | 3.45 | 3.50 | 3.31 | 3.36 | 00:00:00 | | 2007-08-16 | 357,300 | 3.12 | 3.36 | 2.53 | 2.82 | 00:00:00 | | 2007-08-17 | 109,200 | 3.01 | 3.22 | 2.28 | 2.89 | 00:00:00 | | 2007-08-20 | 94,700 | 2.98 | 2.99 | 2.81 | 2.87 | 00:00:00 | | 2007-08-21 | 41,900 | 2.91 | 2.93 | 2.86 | 2.89 | 00:00:00 | | 2007-08-22 | 101,700 | 2.85 | 2.90 | 2.80 | 2.89 | 00:00:00 | | 2007-08-23 | 96,800 | 2.90 | 2.96 | 2.83 | 2.86 | 00:00:00 | | 2007-08-24 | 43,100 | 2.85 | 3.07 | 2.85 | 3.06 | 00:00:00 | | 2007-08-27 | 82,200 | 3.09 | 3.21 | 3.09 | 3.20 | 00:00:00 | | 2007-08-28 | 64,300 | 3.22 | 3.25 | 3.03 | 3.12 | 00:00:00 | | 2007-08-29 | 74,500 | 3.06 | 3.18 | 3.02 | 3.15 | 00:00:00 | | 2007-08-30 | 66,600 | 3.15 | 3.15 | 2.85 | 3.00 | 00:00:00 | | 2007-08-31 | 53,500 | 3.19 | 3.19 | 2.98 | 3.05 | 00:00:00 | | 2007-09-04 | 148,000 | 3.05 | 3.58 | 2.95 | 3.50 | 00:00:00 | | 2007-09-05 | 38,700 | 3.51 | 3.51 | 3.30 | 3.34 | 00:00:00 | | 2007-09-06 | 76,000 | 3.36 | 3.47 | 3.26 | 3.42 | 00:00:00 | | 2007-09-07 | 61,400 | 3.50 | 3.50 | 3.31 | 3.35 | 00:00:00 | | 2007-09-10 | 44,500 | 3.35 | 3.35 | 3.18 | 3.21 | 00:00:00 | | 2007-09-11 | 56,000 | 3.25 | 3.45 | 3.25 | 3.44 | 00:00:00 | | 2007-09-12 | 21,600 | 3.49 | 3.49 | 3.30 | 3.35 | 00:00:00 | | 2007-09-13 | 35,600 | 3.20 | 3.45 | 3.20 | 3.35 | 00:00:00 | | 2007-09-14 | 36,800 | 3.37 | 3.41 | 3.25 | 3.30 | 00:00:00 | | 2007-09-17 | 36,400 | 3.38 | 3.54 | 3.30 | 3.43 | 00:00:00 | | 2007-09-18 | 45,600 | 3.49 | 3.66 | 3.37 | 3.65 | 00:00:00 | | 2007-09-19 | 44,100 | 3.65 | 3.66 | 3.60 | 3.64 | 00:00:00 | | 2007-09-20 | 130,800 | 3.66 | 3.72 | 3.55 | 3.64 | 00:00:00 | | 2007-09-21 | 68,900 | 3.68 | 3.82 | 3.68 | 3.79 | 00:00:00 | | 2007-09-24 | 90,900 | 3.79 | 3.84 | 3.69 | 3.78 | 00:00:00 | | 2007-09-25 | 34,600 | 3.74 | 3.74 | 3.60 | 3.62 | 00:00:00 | | 2007-09-26 | 59,100 | 3.52 | 3.62 | 3.42 | 3.58 | 00:00:00 | | 2007-09-27 | 43,800 | 3.60 | 3.68 | 3.59 | 3.63 | 00:00:00 | | 2007-09-28 | 40,600 | 3.66 | 3.69 | 3.61 | 3.66 | 00:00:00 | | 2007-10-01 | 34,800 | 3.69 | 3.71 | 3.60 | 3.70 | 00:00:00 | | 2007-10-02 | 73,400 | 3.55 | 3.55 | 3.43 | 3.48 | 00:00:00 | | 2007-10-03 | 64,200 | 3.41 | 3.51 | 3.35 | 3.46 | 00:00:00 | | 2007-10-04 | 50,600 | 3.40 | 3.40 | 3.33 | 3.40 | 00:00:00 | | 2007-10-05 | 92,900 | 3.35 | 3.45 | 3.30 | 3.42 | 00:00:00 | | 2007-10-08 | 31,900 | 3.33 | 3.44 | 3.32 | 3.37 | 00:00:00 | | 2007-10-09 | 179,000 | 3.30 | 3.49 | 3.30 | 3.42 | 00:00:00 | | 2007-10-10 | 72,400 | 3.45 | 3.47 | 3.40 | 3.45 | 00:00:00 | | 2007-10-11 | 162,300 | 3.76 | 3.76 | 3.43 | 3.49 | 00:00:00 | | 2007-10-12 | 46,000 | 3.51 | 3.61 | 3.49 | 3.56 | 00:00:00 | | 2007-10-15 | 112,300 | 3.60 | 3.71 | 3.59 | 3.70 | 00:00:00 | | 2007-10-16 | 58,900 | 3.71 | 3.72 | 3.58 | 3.58 | 00:00:00 | | 2007-10-17 | 58,500 | 3.57 | 3.65 | 3.50 | 3.51 | 00:00:00 | | 2007-10-18 | 59,700 | 3.63 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2007-10-19 | 63,800 | 3.65 | 3.65 | 3.40 | 3.40 | 00:00:00 | | 2007-10-22 | 89,000 | 3.40 | 3.40 | 3.25 | 3.30 | 00:00:00 | | 2007-10-23 | 94,000 | 3.30 | 3.37 | 3.30 | 3.34 | 00:00:00 | | 2007-10-24 | 113,700 | 3.35 | 3.50 | 3.26 | 3.37 | 00:00:00 | | 2007-10-25 | 36,000 | 3.45 | 3.47 | 3.42 | 3.45 | 00:00:00 | | 2007-10-26 | 87,100 | 3.48 | 3.65 | 3.46 | 3.62 | 00:00:00 | | 2007-10-29 | 221,900 | 3.70 | 3.97 | 3.65 | 3.94 | 00:00:00 | | 2007-10-30 | 71,400 | 3.78 | 3.94 | 3.77 | 3.84 | 00:00:00 | | 2007-10-31 | 198,500 | 3.69 | 4.05 | 3.60 | 4.02 | 00:00:00 | | 2007-11-01 | 88,700 | 3.95 | 3.99 | 3.79 | 3.80 | 00:00:00 | | 2007-11-02 | 160,200 | 3.92 | 4.10 | 3.80 | 4.10 | 00:00:00 | | 2007-11-05 | 465,600 | 4.35 | 4.69 | 4.01 | 4.66 | 00:00:00 | | 2007-11-06 | 378,500 | 4.67 | 5.02 | 4.65 | 4.80 | 00:00:00 | | 2007-11-07 | 345,400 | 5.04 | 5.04 | 4.40 | 4.60 | 00:00:00 | | 2007-11-08 | 202,200 | 4.71 | 4.75 | 4.23 | 4.37 | 00:00:00 | | 2007-11-09 | 122,200 | 4.39 | 4.43 | 4.25 | 4.38 | 00:00:00 | | 2007-11-12 | 165,500 | 4.25 | 4.25 | 4.04 | 4.04 | 00:00:00 | | 2007-11-13 | 193,600 | 4.01 | 4.20 | 4.00 | 4.13 | 00:00:00 | | 2007-11-14 | 104,000 | 4.25 | 4.34 | 4.19 | 4.19 | 00:00:00 | | 2007-11-15 | 142,000 | 4.10 | 4.20 | 3.80 | 3.95 | 00:00:00 | | 2007-11-16 | 72,500 | 4.01 | 4.09 | 3.86 | 4.03 | 00:00:00 | | 2007-11-19 | 108,900 | 4.05 | 4.20 | 3.95 | 3.97 | 00:00:00 | | 2007-11-20 | 79,800 | 4.02 | 4.15 | 3.95 | 4.11 | 00:00:00 | | 2007-11-21 | 57,900 | 4.16 | 4.16 | 3.96 | 4.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
