|
 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 | | 2005-01-12 | 74,900 | 4.13 | 4.49 | 4.13 | 4.29 | 00:00:00 | | 2005-01-13 | 39,000 | 4.35 | 4.40 | 4.30 | 4.35 | 00:00:00 | | 2005-01-14 | 47,300 | 4.25 | 4.33 | 4.20 | 4.30 | 00:00:00 | | 2005-01-18 | 12,500 | 4.35 | 4.37 | 4.22 | 4.30 | 00:00:00 | | 2005-01-19 | 22,500 | 4.39 | 4.40 | 4.25 | 4.25 | 00:00:00 | | 2005-01-20 | 45,900 | 4.25 | 4.32 | 4.12 | 4.19 | 00:00:00 | | 2005-01-21 | 34,200 | 4.12 | 4.30 | 4.12 | 4.30 | 00:00:00 | | 2005-01-24 | 28,300 | 4.38 | 4.39 | 4.31 | 4.35 | 00:00:00 | | 2005-01-25 | 14,200 | 4.35 | 4.45 | 4.25 | 4.30 | 00:00:00 | | 2005-01-26 | 6,500 | 4.30 | 4.33 | 4.25 | 4.26 | 00:00:00 | | 2005-01-27 | 97,200 | 3.93 | 4.11 | 3.93 | 4.10 | 00:00:00 | | 2005-01-28 | 26,200 | 4.06 | 4.09 | 3.92 | 4.01 | 00:00:00 | | 2005-01-31 | 23,700 | 4.00 | 4.00 | 3.90 | 3.93 | 00:00:00 | | 2005-02-01 | 21,100 | 3.92 | 4.00 | 3.91 | 3.93 | 00:00:00 | | 2005-02-02 | 25,900 | 4.00 | 4.05 | 3.90 | 3.97 | 00:00:00 | | 2005-02-03 | 35,100 | 4.07 | 4.07 | 3.92 | 3.92 | 00:00:00 | | 2005-02-04 | 22,700 | 3.94 | 4.09 | 3.92 | 4.02 | 00:00:00 | | 2005-02-07 | 38,000 | 3.95 | 4.03 | 3.92 | 3.94 | 00:00:00 | | 2005-02-08 | 22,800 | 4.00 | 4.08 | 3.95 | 4.08 | 00:00:00 | | 2005-02-09 | 44,000 | 4.05 | 4.08 | 3.90 | 4.04 | 00:00:00 | | 2005-02-10 | 65,600 | 4.10 | 4.39 | 4.06 | 4.39 | 00:00:00 | | 2005-02-11 | 81,300 | 4.45 | 4.60 | 4.45 | 4.52 | 00:00:00 | | 2005-02-14 | 102,400 | 4.62 | 5.20 | 4.59 | 5.09 | 00:00:00 | | 2005-02-15 | 56,800 | 5.06 | 5.10 | 4.92 | 4.92 | 00:00:00 | | 2005-02-16 | 17,100 | 4.92 | 5.00 | 4.76 | 4.99 | 00:00:00 | | 2005-02-17 | 37,900 | 4.96 | 5.22 | 4.96 | 5.18 | 00:00:00 | | 2005-02-18 | 68,700 | 5.28 | 5.50 | 5.00 | 5.45 | 00:00:00 | | 2005-02-22 | 108,100 | 5.68 | 5.84 | 5.45 | 5.78 | 00:00:00 | | 2005-02-23 | 48,500 | 5.83 | 5.85 | 5.60 | 5.81 | 00:00:00 | | 2005-02-24 | 63,300 | 5.85 | 5.90 | 5.61 | 5.68 | 00:00:00 | | 2005-02-25 | 25,100 | 5.74 | 5.79 | 5.55 | 5.73 | 00:00:00 | | 2005-02-28 | 91,500 | 5.70 | 5.74 | 5.48 | 5.55 | 00:00:00 | | 2005-03-01 | 65,600 | 5.45 | 5.45 | 5.20 | 5.30 | 00:00:00 | | 2005-03-02 | 56,700 | 4.95 | 5.30 | 4.95 | 5.30 | 00:00:00 | | 2005-03-03 | 23,200 | 5.27 | 5.30 | 5.18 | 5.29 | 00:00:00 | | 2005-03-04 | 83,500 | 5.35 | 5.80 | 5.35 | 5.78 | 00:00:00 | | 2005-03-07 | 53,800 | 6.03 | 6.05 | 5.85 | 6.01 | 00:00:00 | | 2005-03-08 | 81,500 | 6.19 | 6.40 | 6.19 | 6.25 | 00:00:00 | | 2005-03-09 | 68,200 | 6.50 | 6.50 | 6.10 | 6.12 | 00:00:00 | | 2005-03-10 | 37,700 | 6.15 | 6.20 | 5.90 | 6.08 | 00:00:00 | | 2005-03-11 | 45,100 | 6.07 | 6.25 | 5.97 | 6.14 | 00:00:00 | | 2005-03-14 | 38,200 | 6.17 | 6.19 | 5.89 | 6.12 | 00:00:00 | | 2005-03-15 | 51,300 | 6.29 | 6.35 | 6.19 | 6.28 | 00:00:00 | | 2005-03-16 | 73,900 | 6.50 | 6.53 | 6.31 | 6.31 | 00:00:00 | | 2005-03-17 | 49,200 | 6.25 | 6.29 | 6.15 | 6.21 | 00:00:00 | | 2005-03-18 | 27,600 | 6.17 | 6.28 | 6.10 | 6.23 | 00:00:00 | | 2005-03-21 | 115,000 | 6.12 | 6.35 | 5.81 | 6.28 | 00:00:00 | | 2005-03-22 | 117,000 | 6.39 | 6.60 | 6.15 | 6.15 | 00:00:00 | | 2005-03-23 | 172,300 | 6.17 | 6.24 | 5.50 | 5.74 | 00:00:00 | | 2005-03-24 | 107,200 | 5.56 | 5.95 | 5.55 | 5.60 | 00:00:00 | | 2005-03-28 | 59,700 | 5.65 | 5.87 | 5.59 | 5.80 | 00:00:00 | | 2005-03-29 | 65,500 | 5.72 | 5.84 | 5.61 | 5.71 | 00:00:00 | | 2005-03-30 | 59,100 | 5.70 | 5.77 | 5.61 | 5.68 | 00:00:00 | | 2005-03-31 | 64,600 | 5.72 | 5.89 | 5.55 | 5.63 | 00:00:00 | | 2005-04-01 | 28,600 | 5.60 | 5.69 | 5.50 | 5.69 | 00:00:00 | | 2005-04-04 | 53,600 | 5.72 | 5.73 | 5.34 | 5.54 | 00:00:00 | | 2005-04-05 | 30,200 | 5.64 | 5.64 | 5.46 | 5.54 | 00:00:00 | | 2005-04-06 | 40,700 | 5.48 | 5.48 | 5.37 | 5.48 | 00:00:00 | | 2005-04-07 | 28,300 | 5.48 | 5.74 | 5.48 | 5.70 | 00:00:00 | | 2005-04-08 | 25,100 | 5.51 | 5.72 | 5.40 | 5.71 | 00:00:00 | | 2005-04-11 | 47,000 | 5.81 | 5.89 | 5.76 | 5.81 | 00:00:00 | | 2005-04-12 | 45,800 | 5.79 | 5.80 | 5.61 | 5.80 | 00:00:00 | | 2005-04-13 | 27,000 | 5.70 | 5.80 | 5.57 | 5.70 | 00:00:00 | | 2005-04-14 | 121,300 | 5.50 | 5.50 | 4.60 | 4.93 | 00:00:00 | | 2005-04-15 | 103,700 | 4.97 | 5.18 | 4.55 | 4.69 | 00:00:00 | | 2005-04-18 | 40,900 | 4.65 | 4.90 | 4.60 | 4.90 | 00:00:00 | | 2005-04-19 | 47,700 | 5.00 | 5.39 | 4.90 | 5.39 | 00:00:00 | | 2005-04-20 | 57,300 | 5.39 | 5.58 | 5.36 | 5.37 | 00:00:00 | | 2005-04-21 | 31,500 | 5.36 | 5.52 | 5.35 | 5.44 | 00:00:00 | | 2005-04-22 | 28,200 | 5.44 | 5.58 | 5.44 | 5.50 | 00:00:00 | | 2005-04-25 | 19,300 | 5.33 | 5.42 | 5.31 | 5.42 | 00:00:00 | | 2005-04-26 | 24,300 | 5.35 | 5.55 | 5.35 | 5.44 | 00:00:00 | | 2005-04-27 | 50,900 | 5.44 | 5.45 | 4.91 | 5.02 | 00:00:00 | | 2005-04-28 | 34,800 | 4.96 | 5.14 | 4.85 | 4.85 | 00:00:00 | | 2005-04-29 | 41,000 | 4.85 | 5.00 | 4.80 | 4.80 | 00:00:00 | | 2005-05-02 | 50,400 | 4.80 | 4.80 | 4.56 | 4.60 | 00:00:00 | | 2005-05-03 | 55,300 | 4.55 | 4.60 | 4.51 | 4.57 | 00:00:00 | | 2005-05-04 | 36,900 | 4.57 | 5.14 | 4.57 | 5.13 | 00:00:00 | | 2005-05-05 | 16,500 | 5.19 | 5.25 | 5.06 | 5.13 | 00:00:00 | | 2005-05-06 | 24,500 | 5.04 | 5.12 | 4.75 | 5.08 | 00:00:00 | | 2005-05-09 | 61,800 | 4.83 | 5.19 | 4.83 | 5.00 | 00:00:00 | | 2005-05-10 | 30,900 | 4.95 | 5.15 | 4.95 | 5.03 | 00:00:00 | | 2005-05-11 | 34,300 | 5.00 | 5.08 | 4.85 | 4.87 | 00:00:00 | | 2005-05-12 | 27,100 | 4.87 | 4.99 | 4.65 | 4.69 | 00:00:00 | | 2005-05-13 | 122,100 | 4.61 | 4.64 | 4.30 | 4.35 | 00:00:00 | | 2005-05-16 | 67,300 | 4.30 | 4.30 | 4.10 | 4.13 | 00:00:00 | | 2005-05-17 | 70,800 | 4.11 | 4.37 | 4.10 | 4.30 | 00:00:00 | | 2005-05-18 | 54,600 | 4.30 | 4.70 | 4.30 | 4.50 | 00:00:00 | | 2005-05-19 | 9,000 | 4.50 | 4.56 | 4.45 | 4.49 | 00:00:00 | | 2005-05-20 | 36,900 | 4.49 | 4.49 | 4.07 | 4.20 | 00:00:00 | | 2005-05-23 | 31,800 | 4.20 | 4.45 | 4.20 | 4.35 | 00:00:00 | | 2005-05-24 | 32,400 | 4.45 | 4.53 | 4.38 | 4.45 | 00:00:00 | | 2005-05-25 | 17,800 | 4.55 | 4.70 | 4.46 | 4.69 | 00:00:00 | | 2005-05-26 | 20,500 | 4.65 | 4.74 | 4.60 | 4.70 | 00:00:00 | | 2005-05-27 | 52,600 | 4.80 | 5.25 | 4.80 | 5.15 | 00:00:00 | | 2005-05-31 | 82,800 | 5.15 | 5.84 | 5.11 | 5.71 | 00:00:00 | | 2005-06-01 | 103,300 | 5.77 | 6.17 | 5.65 | 6.13 | 00:00:00 | | 2005-06-02 | 104,600 | 6.25 | 6.34 | 5.97 | 6.04 | 00:00:00 | | 2005-06-03 | 59,200 | 6.00 | 6.00 | 5.56 | 5.99 | 00:00:00 | | 2005-06-06 | 33,500 | 5.98 | 6.00 | 5.81 | 5.99 | 00:00:00 | | 2005-06-07 | 34,600 | 5.89 | 6.12 | 5.85 | 5.94 | 00:00:00 | | 2005-06-08 | 43,600 | 5.95 | 6.10 | 5.93 | 5.99 | 00:00:00 | | 2005-06-09 | 60,800 | 5.89 | 6.05 | 5.70 | 6.00 | 00:00:00 | | 2005-06-10 | 80,700 | 5.90 | 6.19 | 5.84 | 5.98 | 00:00:00 | | 2005-06-13 | 31,800 | 6.12 | 6.19 | 6.02 | 6.15 | 00:00:00 | | 2005-06-14 | 19,700 | 6.15 | 6.15 | 5.95 | 6.09 | 00:00:00 | | 2005-06-15 | 92,100 | 6.11 | 6.20 | 5.99 | 6.05 | 00:00:00 | | 2005-06-16 | 64,700 | 6.11 | 6.20 | 6.07 | 6.10 | 00:00:00 | | 2005-06-17 | 71,800 | 6.00 | 6.12 | 5.65 | 5.87 | 00:00:00 | | 2005-06-20 | 53,900 | 5.68 | 5.80 | 5.61 | 5.70 | 00:00:00 | | 2005-06-21 | 24,600 | 5.65 | 5.81 | 5.53 | 5.77 | 00:00:00 | | 2005-06-22 | 12,300 | 5.67 | 5.70 | 5.60 | 5.66 | 00:00:00 | | 2005-06-23 | 93,800 | 5.65 | 5.65 | 5.30 | 5.35 | 00:00:00 | | 2005-06-24 | 28,000 | 5.35 | 5.42 | 5.27 | 5.33 | 00:00:00 | | 2005-06-27 | 27,000 | 5.26 | 5.36 | 5.26 | 5.27 | 00:00:00 | | 2005-06-28 | 91,400 | 5.03 | 5.16 | 4.75 | 5.04 | 00:00:00 | | 2005-06-29 | 67,900 | 5.02 | 5.65 | 4.98 | 5.45 | 00:00:00 | | 2005-06-30 | 40,100 | 5.80 | 5.85 | 5.50 | 5.60 | 00:00:00 | | 2005-07-01 | 28,300 | 5.60 | 5.64 | 5.20 | 5.62 | 00:00:00 | | 2005-07-05 | 51,000 | 5.59 | 5.59 | 5.40 | 5.45 | 00:00:00 | | 2005-07-06 | 22,500 | 5.47 | 5.58 | 5.45 | 5.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
