|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-04 | 80,100 | 0.90 | 1.22 | 0.90 | 1.16 | 00:00:00 | | 2008-11-05 | 24,700 | 1.12 | 1.12 | 0.95 | 1.08 | 00:00:00 | | 2008-11-06 | 38,300 | 1.06 | 1.15 | 1.00 | 1.00 | 00:00:00 | | 2008-11-07 | 33,000 | 1.06 | 1.15 | 1.05 | 1.08 | 00:00:00 | | 2008-11-10 | 133,800 | 1.20 | 1.23 | 1.03 | 1.04 | 00:00:00 | | 2008-11-11 | 23,900 | 1.00 | 1.05 | 0.98 | 1.03 | 00:00:00 | | 2008-11-12 | 44,700 | 1.02 | 1.02 | 0.90 | 0.90 | 00:00:00 | | 2008-11-13 | 37,900 | 0.90 | 0.99 | 0.84 | 0.95 | 00:00:00 | | 2008-11-14 | 12,800 | 0.95 | 1.04 | 0.93 | 0.93 | 00:00:00 | | 2008-11-17 | 8,900 | 0.92 | 0.99 | 0.92 | 0.93 | 00:00:00 | | 2008-11-18 | 43,700 | 0.90 | 0.90 | 0.77 | 0.80 | 00:00:00 | | 2008-11-19 | 50,300 | 0.85 | 0.86 | 0.75 | 0.75 | 00:00:00 | | 2008-11-20 | 54,900 | 0.75 | 0.75 | 0.60 | 0.60 | 00:00:00 | | 2008-11-21 | 55,000 | 0.63 | 0.73 | 0.61 | 0.73 | 00:00:00 | | 2008-11-24 | 63,400 | 0.76 | 1.00 | 0.76 | 0.91 | 00:00:00 | | 2008-11-25 | 18,200 | 0.93 | 0.93 | 0.87 | 0.90 | 00:00:00 | | 2008-11-26 | 46,100 | 0.95 | 0.95 | 0.85 | 0.94 | 00:00:00 | | 2008-11-28 | 32,900 | 0.96 | 1.00 | 0.85 | 0.98 | 00:00:00 | | 2008-12-01 | 86,300 | 0.95 | 1.08 | 0.94 | 1.01 | 00:00:00 | | 2008-12-02 | 39,500 | 1.08 | 1.15 | 1.01 | 1.09 | 00:00:00 | | 2008-12-03 | 29,700 | 0.99 | 1.20 | 0.99 | 1.09 | 00:00:00 | | 2008-12-04 | 45,700 | 0.99 | 1.08 | 0.98 | 1.00 | 00:00:00 | | 2008-12-05 | 33,000 | 0.98 | 1.01 | 0.95 | 0.98 | 00:00:00 | | 2008-12-08 | 52,100 | 1.00 | 1.10 | 0.99 | 0.99 | 00:00:00 | | 2008-12-09 | 56,800 | 0.80 | 1.03 | 0.80 | 0.99 | 00:00:00 | | 2008-12-10 | 25,300 | 1.00 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2008-12-11 | 86,100 | 1.14 | 1.27 | 1.03 | 1.20 | 00:00:00 | | 2008-12-12 | 41,100 | 1.06 | 1.25 | 1.06 | 1.22 | 00:00:00 | | 2008-12-15 | 61,300 | 1.28 | 1.45 | 1.26 | 1.41 | 00:00:00 | | 2008-12-16 | 82,100 | 1.35 | 1.60 | 1.35 | 1.60 | 00:00:00 | | 2008-12-17 | 59,300 | 1.70 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2008-12-18 | 86,000 | 1.63 | 1.63 | 1.30 | 1.34 | 00:00:00 | | 2008-12-19 | 67,400 | 1.40 | 1.41 | 1.27 | 1.27 | 00:00:00 | | 2008-12-22 | 84,900 | 1.34 | 1.44 | 1.28 | 1.40 | 00:00:00 | | 2008-12-23 | 57,300 | 1.59 | 1.59 | 1.43 | 1.51 | 00:00:00 | | 2008-12-24 | 6,600 | 1.55 | 1.59 | 1.51 | 1.58 | 00:00:00 | | 2008-12-26 | 18,700 | 1.60 | 1.70 | 1.59 | 1.61 | 00:00:00 | | 2008-12-29 | 217,900 | 1.66 | 1.90 | 1.60 | 1.60 | 00:00:00 | | 2008-12-30 | 98,500 | 1.60 | 1.75 | 1.45 | 1.46 | 00:00:00 | | 2008-12-31 | 59,900 | 1.40 | 1.47 | 1.25 | 1.25 | 00:00:00 | | 2009-01-02 | 113,000 | 1.31 | 1.68 | 1.25 | 1.63 | 00:00:00 | | 2009-01-05 | 57,000 | 1.46 | 1.68 | 1.46 | 1.60 | 00:00:00 | | 2009-01-06 | 36,900 | 1.59 | 1.75 | 1.59 | 1.70 | 00:00:00 | | 2009-01-07 | 36,500 | 1.70 | 1.72 | 1.55 | 1.55 | 00:00:00 | | 2009-01-08 | 44,600 | 1.55 | 1.55 | 1.40 | 1.52 | 00:00:00 | | 2009-01-09 | 37,200 | 1.53 | 1.55 | 1.40 | 1.44 | 00:00:00 | | 2009-01-12 | 38,100 | 1.60 | 1.60 | 1.40 | 1.42 | 00:00:00 | | 2009-01-13 | 57,200 | 1.39 | 1.39 | 1.26 | 1.33 | 00:00:00 | | 2009-01-14 | 47,500 | 1.35 | 1.46 | 1.20 | 1.20 | 00:00:00 | | 2009-01-15 | 17,600 | 1.27 | 1.27 | 1.17 | 1.24 | 00:00:00 | | 2009-01-16 | 31,200 | 1.35 | 1.44 | 1.29 | 1.42 | 00:00:00 | | 2009-01-20 | 38,700 | 1.38 | 1.48 | 1.35 | 1.35 | 00:00:00 | | 2009-01-21 | 148,600 | 1.33 | 1.35 | 1.15 | 1.18 | 00:00:00 | | 2009-01-22 | 93,100 | 1.16 | 1.21 | 1.10 | 1.15 | 00:00:00 | | 2009-01-23 | 60,100 | 1.03 | 1.26 | 1.03 | 1.21 | 00:00:00 | | 2009-01-26 | 41,600 | 1.13 | 1.32 | 1.13 | 1.32 | 00:00:00 | | 2009-01-27 | 75,300 | 1.30 | 1.53 | 1.30 | 1.47 | 00:00:00 | | 2009-01-28 | 30,900 | 1.57 | 1.57 | 1.39 | 1.42 | 00:00:00 | | 2009-01-29 | 31,700 | 1.40 | 1.49 | 1.32 | 1.45 | 00:00:00 | | 2009-01-30 | 33,000 | 1.53 | 1.53 | 1.46 | 1.48 | 00:00:00 | | 2009-02-02 | 69,200 | 1.50 | 1.57 | 1.48 | 1.55 | 00:00:00 | | 2009-02-03 | 13,800 | 1.53 | 1.54 | 1.47 | 1.50 | 00:00:00 | | 2009-02-04 | 38,600 | 1.45 | 1.52 | 1.45 | 1.48 | 00:00:00 | | 2009-02-05 | 42,200 | 1.53 | 1.53 | 1.45 | 1.49 | 00:00:00 | | 2009-02-06 | 76,400 | 1.57 | 1.57 | 1.48 | 1.54 | 00:00:00 | | 2009-02-09 | 82,300 | 1.55 | 1.70 | 1.45 | 1.49 | 00:00:00 | | 2009-02-10 | 40,700 | 1.47 | 1.50 | 1.40 | 1.43 | 00:00:00 | | 2009-02-11 | 60,400 | 1.38 | 1.55 | 1.38 | 1.52 | 00:00:00 | | 2009-02-12 | 55,700 | 1.49 | 1.50 | 1.42 | 1.48 | 00:00:00 | | 2009-02-13 | 31,100 | 1.48 | 1.48 | 1.41 | 1.43 | 00:00:00 | | 2009-02-17 | 133,100 | 1.52 | 1.68 | 1.52 | 1.62 | 00:00:00 | | 2009-02-18 | 148,000 | 1.68 | 1.68 | 1.58 | 1.61 | 00:00:00 | | 2009-02-19 | 171,900 | 1.67 | 1.93 | 1.62 | 1.84 | 00:00:00 | | 2009-02-20 | 127,100 | 1.90 | 1.96 | 1.87 | 1.91 | 00:00:00 | | 2009-02-23 | 146,500 | 1.99 | 1.99 | 1.88 | 1.88 | 00:00:00 | | 2009-02-24 | 65,900 | 1.82 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2009-02-25 | 61,700 | 1.93 | 1.95 | 1.83 | 1.83 | 00:00:00 | | 2009-02-26 | 45,000 | 1.81 | 1.90 | 1.81 | 1.88 | 00:00:00 | | 2009-02-27 | 61,600 | 1.92 | 2.00 | 1.92 | 1.94 | 00:00:00 | | 2009-03-02 | 107,600 | 1.94 | 2.05 | 1.86 | 1.86 | 00:00:00 | | 2009-03-03 | 144,700 | 1.91 | 1.98 | 1.64 | 1.65 | 00:00:00 | | 2009-03-04 | 38,200 | 1.61 | 1.75 | 1.61 | 1.75 | 00:00:00 | | 2009-03-05 | 53,900 | 1.78 | 1.90 | 1.78 | 1.89 | 00:00:00 | | 2009-03-06 | 92,600 | 2.00 | 2.05 | 1.85 | 1.88 | 00:00:00 | | 2009-03-09 | 58,200 | 1.77 | 2.10 | 1.70 | 1.77 | 00:00:00 | | 2009-03-10 | 33,700 | 1.80 | 1.80 | 1.69 | 1.71 | 00:00:00 | | 2009-03-11 | 43,700 | 1.68 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2009-03-12 | 92,000 | 1.70 | 1.78 | 1.63 | 1.70 | 00:00:00 | | 2009-03-13 | 34,500 | 1.68 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2009-03-16 | 30,500 | 1.69 | 1.74 | 1.60 | 1.73 | 00:00:00 | | 2009-03-17 | 34,900 | 1.74 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2009-03-18 | 112,700 | 1.72 | 1.85 | 1.65 | 1.65 | 00:00:00 | | 2009-03-19 | 86,700 | 1.67 | 1.79 | 1.60 | 1.73 | 00:00:00 | | 2009-03-20 | 91,700 | 1.90 | 1.98 | 1.74 | 1.98 | 00:00:00 | | 2009-03-23 | 64,900 | 1.98 | 2.10 | 1.98 | 2.03 | 00:00:00 | | 2009-03-24 | 61,200 | 2.12 | 2.12 | 1.97 | 2.05 | 00:00:00 | | 2009-03-25 | 66,500 | 2.05 | 2.08 | 1.93 | 1.98 | 00:00:00 | | 2009-03-26 | 42,600 | 2.00 | 2.05 | 1.97 | 1.97 | 00:00:00 | | 2009-03-27 | 39,300 | 1.93 | 1.97 | 1.92 | 1.94 | 00:00:00 | | 2009-03-30 | 35,000 | 1.89 | 1.95 | 1.84 | 1.92 | 00:00:00 | | 2009-03-31 | 22,500 | 1.93 | 1.95 | 1.90 | 1.91 | 00:00:00 | | 2009-04-01 | 9,900 | 1.90 | 1.92 | 1.86 | 1.90 | 00:00:00 | | 2009-04-02 | 72,100 | 1.86 | 1.90 | 1.75 | 1.84 | 00:00:00 | | 2009-04-03 | 17,500 | 1.81 | 1.89 | 1.81 | 1.85 | 00:00:00 | | 2009-04-06 | 57,400 | 1.81 | 1.81 | 1.60 | 1.61 | 00:00:00 | | 2009-04-07 | 24,700 | 1.60 | 1.67 | 1.56 | 1.57 | 00:00:00 | | 2009-04-08 | 32,000 | 1.57 | 1.63 | 1.56 | 1.60 | 00:00:00 | | 2009-04-09 | 122,200 | 1.60 | 1.64 | 1.50 | 1.50 | 00:00:00 | | 2009-04-13 | 23,800 | 1.51 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2009-04-14 | 42,900 | 1.66 | 1.66 | 1.53 | 1.60 | 00:00:00 | | 2009-04-15 | 30,900 | 1.61 | 1.65 | 1.61 | 1.62 | 00:00:00 | | 2009-04-16 | 20,600 | 1.63 | 1.63 | 1.52 | 1.53 | 00:00:00 | | 2009-04-17 | 44,700 | 1.55 | 1.55 | 1.45 | 1.53 | 00:00:00 | | 2009-04-20 | 37,700 | 1.42 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2009-04-21 | 10,300 | 1.47 | 1.52 | 1.45 | 1.50 | 00:00:00 | | 2009-04-22 | 30,000 | 1.47 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2009-04-23 | 36,700 | 1.44 | 1.55 | 1.44 | 1.55 | 00:00:00 | | 2009-04-24 | 32,400 | 1.55 | 1.68 | 1.55 | 1.68 | 00:00:00 | | 2009-04-27 | 29,700 | 1.69 | 1.70 | 1.61 | 1.68 | 00:00:00 | | 2009-04-28 | 17,400 | 1.60 | 1.68 | 1.60 | 1.61 | 00:00:00 | | 2009-04-29 | 9,700 | 1.62 | 1.67 | 1.60 | 1.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
