|
 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 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-23 | 49,900 | 4.65 | 4.65 | 4.40 | 4.40 | 00:00:00 | | 2004-07-26 | 43,200 | 4.45 | 4.49 | 4.22 | 4.45 | 00:00:00 | | 2004-07-27 | 94,200 | 4.45 | 4.45 | 4.02 | 4.41 | 00:00:00 | | 2004-07-28 | 35,600 | 4.26 | 4.55 | 4.25 | 4.55 | 00:00:00 | | 2004-07-29 | 33,500 | 4.45 | 4.75 | 4.45 | 4.59 | 00:00:00 | | 2004-07-30 | 46,600 | 4.70 | 4.94 | 4.70 | 4.94 | 00:00:00 | | 2004-08-02 | 223,800 | 5.01 | 5.69 | 4.88 | 5.51 | 00:00:00 | | 2004-08-03 | 97,400 | 5.70 | 5.79 | 5.45 | 5.63 | 00:00:00 | | 2004-08-04 | 41,600 | 5.51 | 5.73 | 5.39 | 5.46 | 00:00:00 | | 2004-08-05 | 43,300 | 5.46 | 5.46 | 5.15 | 5.15 | 00:00:00 | | 2004-08-06 | 47,600 | 5.25 | 5.40 | 5.05 | 5.15 | 00:00:00 | | 2004-08-09 | 27,900 | 5.18 | 5.28 | 5.10 | 5.28 | 00:00:00 | | 2004-08-10 | 81,600 | 5.28 | 5.60 | 5.15 | 5.27 | 00:00:00 | | 2004-08-11 | 74,000 | 5.05 | 5.20 | 5.01 | 5.15 | 00:00:00 | | 2004-08-12 | 19,800 | 5.15 | 5.24 | 5.11 | 5.23 | 00:00:00 | | 2004-08-13 | 41,900 | 5.29 | 5.40 | 5.29 | 5.35 | 00:00:00 | | 2004-08-16 | 63,400 | 5.48 | 5.60 | 5.45 | 5.46 | 00:00:00 | | 2004-08-17 | 43,600 | 5.50 | 5.50 | 5.30 | 5.44 | 00:00:00 | | 2004-08-18 | 38,600 | 5.47 | 5.50 | 5.35 | 5.50 | 00:00:00 | | 2004-08-19 | 116,100 | 5.60 | 5.85 | 5.60 | 5.80 | 00:00:00 | | 2004-08-20 | 71,700 | 5.90 | 6.16 | 5.81 | 5.82 | 00:00:00 | | 2004-08-23 | 87,300 | 5.84 | 5.93 | 5.53 | 5.58 | 00:00:00 | | 2004-08-24 | 28,200 | 5.50 | 5.65 | 5.30 | 5.65 | 00:00:00 | | 2004-08-25 | 33,200 | 5.70 | 5.95 | 5.70 | 5.76 | 00:00:00 | | 2004-08-26 | 16,900 | 5.85 | 5.90 | 5.71 | 5.71 | 00:00:00 | | 2004-08-27 | 27,300 | 5.75 | 5.80 | 5.45 | 5.65 | 00:00:00 | | 2004-08-30 | 26,900 | 5.65 | 5.95 | 5.65 | 5.71 | 00:00:00 | | 2004-08-31 | 18,400 | 5.73 | 5.90 | 5.73 | 5.86 | 00:00:00 | | 2004-09-01 | 92,100 | 5.86 | 6.26 | 5.70 | 6.25 | 00:00:00 | | 2004-09-02 | 33,300 | 6.35 | 6.44 | 6.15 | 6.19 | 00:00:00 | | 2004-09-03 | 58,700 | 6.29 | 6.29 | 5.73 | 6.00 | 00:00:00 | | 2004-09-07 | 56,900 | 5.90 | 5.92 | 5.62 | 5.80 | 00:00:00 | | 2004-09-08 | 58,200 | 5.42 | 5.98 | 5.42 | 5.87 | 00:00:00 | | 2004-09-09 | 16,600 | 5.89 | 5.89 | 5.77 | 5.85 | 00:00:00 | | 2004-09-10 | 14,000 | 6.00 | 6.00 | 5.76 | 5.88 | 00:00:00 | | 2004-09-13 | 20,700 | 5.93 | 6.13 | 5.74 | 6.00 | 00:00:00 | | 2004-09-14 | 53,800 | 6.00 | 6.30 | 6.00 | 6.24 | 00:00:00 | | 2004-09-15 | 66,700 | 6.29 | 6.29 | 5.75 | 5.96 | 00:00:00 | | 2004-09-16 | 36,100 | 5.91 | 6.10 | 5.82 | 5.90 | 00:00:00 | | 2004-09-17 | 14,500 | 5.86 | 5.98 | 5.81 | 5.90 | 00:00:00 | | 2004-09-20 | 37,700 | 5.94 | 5.95 | 5.53 | 5.71 | 00:00:00 | | 2004-09-21 | 56,200 | 5.90 | 6.00 | 5.81 | 6.00 | 00:00:00 | | 2004-09-22 | 43,000 | 5.86 | 6.15 | 5.86 | 6.00 | 00:00:00 | | 2004-09-23 | 51,800 | 6.17 | 6.29 | 6.11 | 6.12 | 00:00:00 | | 2004-09-24 | 26,100 | 6.12 | 6.20 | 5.88 | 5.94 | 00:00:00 | | 2004-09-27 | 33,300 | 6.12 | 6.15 | 5.85 | 5.95 | 00:00:00 | | 2004-09-28 | 77,100 | 6.23 | 6.30 | 5.81 | 6.10 | 00:00:00 | | 2004-09-29 | 70,500 | 6.25 | 6.29 | 5.90 | 6.20 | 00:00:00 | | 2004-09-30 | 123,700 | 6.36 | 6.54 | 6.30 | 6.51 | 00:00:00 | | 2004-10-01 | 49,700 | 6.31 | 6.53 | 6.26 | 6.50 | 00:00:00 | | 2004-10-04 | 43,900 | 6.32 | 6.32 | 6.15 | 6.21 | 00:00:00 | | 2004-10-05 | 49,500 | 6.21 | 6.55 | 6.21 | 6.43 | 00:00:00 | | 2004-10-06 | 56,300 | 6.54 | 6.54 | 6.25 | 6.25 | 00:00:00 | | 2004-10-07 | 90,800 | 6.25 | 6.30 | 5.95 | 6.15 | 00:00:00 | | 2004-10-08 | 80,800 | 6.30 | 6.50 | 6.20 | 6.27 | 00:00:00 | | 2004-10-11 | 60,600 | 6.40 | 6.40 | 6.01 | 6.10 | 00:00:00 | | 2004-10-12 | 53,700 | 5.97 | 6.05 | 5.81 | 5.82 | 00:00:00 | | 2004-10-13 | 88,000 | 5.70 | 5.85 | 5.27 | 5.70 | 00:00:00 | | 2004-10-14 | 21,100 | 5.95 | 6.00 | 5.81 | 5.90 | 00:00:00 | | 2004-10-15 | 21,600 | 6.05 | 6.05 | 5.85 | 6.00 | 00:00:00 | | 2004-10-18 | 52,400 | 6.19 | 6.19 | 5.51 | 5.68 | 00:00:00 | | 2004-10-19 | 21,000 | 5.85 | 6.00 | 5.76 | 5.76 | 00:00:00 | | 2004-10-20 | 71,200 | 6.20 | 6.25 | 5.90 | 6.08 | 00:00:00 | | 2004-10-21 | 20,500 | 6.10 | 6.10 | 5.98 | 5.98 | 00:00:00 | | 2004-10-22 | 21,600 | 5.91 | 6.10 | 5.91 | 5.92 | 00:00:00 | | 2004-10-25 | 67,600 | 6.12 | 6.13 | 6.00 | 6.09 | 00:00:00 | | 2004-10-26 | 25,400 | 6.08 | 6.11 | 5.93 | 5.93 | 00:00:00 | | 2004-10-27 | 44,700 | 6.00 | 6.10 | 5.70 | 5.70 | 00:00:00 | | 2004-10-28 | 42,100 | 5.65 | 5.85 | 5.50 | 5.55 | 00:00:00 | | 2004-10-29 | 32,600 | 5.50 | 5.94 | 5.50 | 5.70 | 00:00:00 | | 2004-11-01 | 40,500 | 5.85 | 5.85 | 5.55 | 5.65 | 00:00:00 | | 2004-11-02 | 46,200 | 5.60 | 5.60 | 5.30 | 5.38 | 00:00:00 | | 2004-11-03 | 36,200 | 5.31 | 5.64 | 5.31 | 5.42 | 00:00:00 | | 2004-11-04 | 40,800 | 5.67 | 5.90 | 5.67 | 5.72 | 00:00:00 | | 2004-11-05 | 25,000 | 5.75 | 5.86 | 5.60 | 5.85 | 00:00:00 | | 2004-11-08 | 23,300 | 5.85 | 5.95 | 5.79 | 5.79 | 00:00:00 | | 2004-11-09 | 33,100 | 5.74 | 5.88 | 5.66 | 5.70 | 00:00:00 | | 2004-11-10 | 21,600 | 5.68 | 5.70 | 5.57 | 5.63 | 00:00:00 | | 2004-11-11 | 43,300 | 5.58 | 5.58 | 5.28 | 5.41 | 00:00:00 | | 2004-11-12 | 32,000 | 5.49 | 5.75 | 5.49 | 5.72 | 00:00:00 | | 2004-11-15 | 29,600 | 5.82 | 5.89 | 5.62 | 5.70 | 00:00:00 | | 2004-11-16 | 53,600 | 5.75 | 5.80 | 5.62 | 5.65 | 00:00:00 | | 2004-11-17 | 70,400 | 5.65 | 5.75 | 5.45 | 5.48 | 00:00:00 | | 2004-11-18 | 58,300 | 5.31 | 5.40 | 5.26 | 5.40 | 00:00:00 | | 2004-11-19 | 47,800 | 5.30 | 5.49 | 5.30 | 5.35 | 00:00:00 | | 2004-11-22 | 69,700 | 5.30 | 5.30 | 5.12 | 5.20 | 00:00:00 | | 2004-11-23 | 32,900 | 5.20 | 5.29 | 5.10 | 5.11 | 00:00:00 | | 2004-11-24 | 66,300 | 5.11 | 5.25 | 5.04 | 5.12 | 00:00:00 | | 2004-11-26 | 61,100 | 5.19 | 5.54 | 5.10 | 5.40 | 00:00:00 | | 2004-11-29 | 77,800 | 5.35 | 5.40 | 5.05 | 5.12 | 00:00:00 | | 2004-11-30 | 35,600 | 5.17 | 5.17 | 5.05 | 5.10 | 00:00:00 | | 2004-12-01 | 54,700 | 5.15 | 5.49 | 5.07 | 5.26 | 00:00:00 | | 2004-12-02 | 66,300 | 5.27 | 5.48 | 4.80 | 4.80 | 00:00:00 | | 2004-12-03 | 66,100 | 4.85 | 4.98 | 4.48 | 4.98 | 00:00:00 | | 2004-12-06 | 48,200 | 4.99 | 4.99 | 4.66 | 4.80 | 00:00:00 | | 2004-12-07 | 24,200 | 4.66 | 4.75 | 4.52 | 4.57 | 00:00:00 | | 2004-12-08 | 60,900 | 4.12 | 4.44 | 4.10 | 4.26 | 00:00:00 | | 2004-12-09 | 32,700 | 4.28 | 4.44 | 4.27 | 4.44 | 00:00:00 | | 2004-12-10 | 46,300 | 4.47 | 4.51 | 4.35 | 4.51 | 00:00:00 | | 2004-12-13 | 30,900 | 4.53 | 4.70 | 4.53 | 4.62 | 00:00:00 | | 2004-12-14 | 39,200 | 4.61 | 4.61 | 4.38 | 4.40 | 00:00:00 | | 2004-12-15 | 26,700 | 4.43 | 4.65 | 4.43 | 4.54 | 00:00:00 | | 2004-12-16 | 16,400 | 4.63 | 4.64 | 4.44 | 4.45 | 00:00:00 | | 2004-12-17 | 38,700 | 4.45 | 4.49 | 4.38 | 4.40 | 00:00:00 | | 2004-12-20 | 18,900 | 4.40 | 4.40 | 4.31 | 4.39 | 00:00:00 | | 2004-12-21 | 35,200 | 4.29 | 4.39 | 4.25 | 4.28 | 00:00:00 | | 2004-12-22 | 25,400 | 4.38 | 4.38 | 4.25 | 4.27 | 00:00:00 | | 2004-12-23 | 36,400 | 4.25 | 4.30 | 4.24 | 4.25 | 00:00:00 | | 2004-12-27 | 32,600 | 4.15 | 4.25 | 4.15 | 4.21 | 00:00:00 | | 2004-12-28 | 32,600 | 4.21 | 4.24 | 4.14 | 4.14 | 00:00:00 | | 2004-12-29 | 52,200 | 4.04 | 4.10 | 3.80 | 4.02 | 00:00:00 | | 2004-12-30 | 26,900 | 4.00 | 4.35 | 3.95 | 4.24 | 00:00:00 | | 2004-12-31 | 23,500 | 4.30 | 4.48 | 4.16 | 4.22 | 00:00:00 | | 2005-01-03 | 41,100 | 4.45 | 4.45 | 4.26 | 4.26 | 00:00:00 | | 2005-01-04 | 28,800 | 4.26 | 4.40 | 4.15 | 4.25 | 00:00:00 | | 2005-01-05 | 43,000 | 4.25 | 4.30 | 4.10 | 4.10 | 00:00:00 | | 2005-01-06 | 64,100 | 4.15 | 4.20 | 3.65 | 3.80 | 00:00:00 | | 2005-01-07 | 44,000 | 3.79 | 4.00 | 3.79 | 3.90 | 00:00:00 | | 2005-01-10 | 70,600 | 3.70 | 4.00 | 3.65 | 3.75 | 00:00:00 | | 2005-01-11 | 40,300 | 3.80 | 4.20 | 3.80 | 4.04 | 00:00:00 | | 2005-01-12 | 74,900 | 4.13 | 4.49 | 4.13 | 4.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
