|
 Miramar Mining Co - [Ticker: MNG] |     | | Last Trade | 42.46 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.41 (+0.99%) | Open | 42.87 | | High | 42.87 | Low | 42.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 42.87 | 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 | | MNG quotes from 2000-01-01 to 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-28 | 359,400 | 1.31 | 1.41 | 1.31 | 1.36 | 00:00:00 | | 2004-10-29 | 246,700 | 1.35 | 1.43 | 1.35 | 1.38 | 00:00:00 | | 2004-11-01 | 210,200 | 1.39 | 1.39 | 1.32 | 1.34 | 00:00:00 | | 2004-11-02 | 619,600 | 1.32 | 1.32 | 1.22 | 1.28 | 00:00:00 | | 2004-11-03 | 350,300 | 1.35 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2004-11-04 | 665,400 | 1.36 | 1.43 | 1.33 | 1.35 | 00:00:00 | | 2004-11-05 | 629,000 | 1.35 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2004-11-08 | 465,300 | 1.36 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2004-11-09 | 559,600 | 1.31 | 1.39 | 1.30 | 1.36 | 00:00:00 | | 2004-11-10 | 252,900 | 1.34 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2004-11-11 | 216,800 | 1.33 | 1.36 | 1.31 | 1.35 | 00:00:00 | | 2004-11-12 | 687,100 | 1.37 | 1.47 | 1.33 | 1.47 | 00:00:00 | | 2004-11-15 | 484,100 | 1.47 | 1.48 | 1.39 | 1.39 | 00:00:00 | | 2004-11-16 | 505,100 | 1.39 | 1.49 | 1.39 | 1.47 | 00:00:00 | | 2004-11-17 | 535,100 | 1.49 | 1.51 | 1.45 | 1.46 | 00:00:00 | | 2004-11-18 | 715,300 | 1.43 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2004-11-19 | 950,300 | 1.36 | 1.47 | 1.36 | 1.41 | 00:00:00 | | 2004-11-22 | 571,900 | 1.41 | 1.43 | 1.34 | 1.35 | 00:00:00 | | 2004-11-23 | 648,200 | 1.35 | 1.36 | 1.29 | 1.31 | 00:00:00 | | 2004-11-24 | 389,900 | 1.31 | 1.34 | 1.30 | 1.32 | 00:00:00 | | 2004-11-26 | 392,300 | 1.32 | 1.36 | 1.31 | 1.34 | 00:00:00 | | 2004-11-29 | 517,200 | 1.34 | 1.36 | 1.31 | 1.31 | 00:00:00 | | 2004-11-30 | 616,800 | 1.30 | 1.31 | 1.22 | 1.24 | 00:00:00 | | 2004-12-01 | 920,300 | 1.23 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2004-12-02 | 800,700 | 1.22 | 1.24 | 1.13 | 1.15 | 00:00:00 | | 2004-12-03 | 1,102,900 | 1.15 | 1.23 | 1.10 | 1.21 | 00:00:00 | | 2004-12-06 | 289,400 | 1.20 | 1.21 | 1.13 | 1.14 | 00:00:00 | | 2004-12-07 | 374,200 | 1.15 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2004-12-08 | 450,900 | 1.06 | 1.13 | 1.05 | 1.11 | 00:00:00 | | 2004-12-09 | 361,400 | 1.11 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2004-12-10 | 329,700 | 1.14 | 1.22 | 1.13 | 1.19 | 00:00:00 | | 2004-12-13 | 396,800 | 1.22 | 1.24 | 1.19 | 1.23 | 00:00:00 | | 2004-12-14 | 285,700 | 1.24 | 1.24 | 1.15 | 1.16 | 00:00:00 | | 2004-12-15 | 295,600 | 1.17 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2004-12-16 | 158,000 | 1.20 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2004-12-17 | 263,500 | 1.17 | 1.17 | 1.13 | 1.14 | 00:00:00 | | 2004-12-20 | 401,600 | 1.11 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2004-12-21 | 300,700 | 1.13 | 1.16 | 1.10 | 1.16 | 00:00:00 | | 2004-12-22 | 244,500 | 1.15 | 1.15 | 1.10 | 1.11 | 00:00:00 | | 2004-12-23 | 145,600 | 1.13 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2004-12-27 | 342,900 | 1.14 | 1.20 | 1.12 | 1.18 | 00:00:00 | | 2004-12-28 | 148,100 | 1.18 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2004-12-29 | 359,600 | 1.11 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2004-12-30 | 202,100 | 1.13 | 1.16 | 1.11 | 1.16 | 00:00:00 | | 2004-12-31 | 278,800 | 1.14 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2005-01-03 | 337,200 | 1.13 | 1.13 | 1.07 | 1.08 | 00:00:00 | | 2005-01-04 | 347,200 | 1.06 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2005-01-05 | 124,700 | 1.10 | 1.11 | 1.05 | 1.09 | 00:00:00 | | 2005-01-06 | 107,800 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2005-01-07 | 315,000 | 1.10 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2005-01-10 | 75,700 | 1.10 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2005-01-11 | 78,800 | 1.11 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2005-01-12 | 210,800 | 1.11 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2005-01-13 | 127,200 | 1.12 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2005-01-14 | 168,500 | 1.04 | 1.10 | 1.04 | 1.08 | 00:00:00 | | 2005-01-18 | 175,000 | 1.08 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2005-01-19 | 88,300 | 1.12 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2005-01-20 | 94,800 | 1.10 | 1.11 | 1.07 | 1.08 | 00:00:00 | | 2005-01-21 | 540,500 | 1.10 | 1.18 | 1.09 | 1.18 | 00:00:00 | | 2005-01-24 | 303,800 | 1.22 | 1.22 | 1.15 | 1.16 | 00:00:00 | | 2005-01-25 | 140,500 | 1.15 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2005-01-26 | 243,000 | 1.16 | 1.20 | 1.14 | 1.17 | 00:00:00 | | 2005-01-27 | 73,700 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2005-01-28 | 120,600 | 1.17 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2005-01-31 | 174,100 | 1.11 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2005-02-01 | 63,800 | 1.09 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2005-02-02 | 251,500 | 1.06 | 1.11 | 1.06 | 1.09 | 00:00:00 | | 2005-02-03 | 171,200 | 1.09 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2005-02-04 | 287,300 | 1.08 | 1.09 | 1.03 | 1.05 | 00:00:00 | | 2005-02-07 | 491,400 | 1.03 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2005-02-08 | 212,200 | 0.96 | 1.02 | 0.96 | 1.00 | 00:00:00 | | 2005-02-09 | 130,600 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2005-02-10 | 340,500 | 1.05 | 1.10 | 1.03 | 1.08 | 00:00:00 | | 2005-02-11 | 181,900 | 1.09 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2005-02-14 | 332,200 | 1.10 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2005-02-15 | 151,600 | 1.12 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2005-02-16 | 283,100 | 1.08 | 1.13 | 1.07 | 1.11 | 00:00:00 | | 2005-02-17 | 183,500 | 1.09 | 1.16 | 1.09 | 1.15 | 00:00:00 | | 2005-02-18 | 70,800 | 1.15 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2005-02-22 | 512,000 | 1.18 | 1.21 | 1.16 | 1.21 | 00:00:00 | | 2005-02-23 | 367,600 | 1.17 | 1.24 | 1.16 | 1.21 | 00:00:00 | | 2005-02-24 | 184,000 | 1.21 | 1.21 | 1.16 | 1.17 | 00:00:00 | | 2005-02-25 | 371,100 | 1.17 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2005-02-28 | 313,300 | 1.20 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2005-03-01 | 144,700 | 1.20 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2005-03-02 | 107,900 | 1.17 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2005-03-03 | 143,800 | 1.17 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2005-03-04 | 649,200 | 1.18 | 1.26 | 1.18 | 1.24 | 00:00:00 | | 2005-03-07 | 391,400 | 1.27 | 1.33 | 1.27 | 1.28 | 00:00:00 | | 2005-03-08 | 376,900 | 1.33 | 1.34 | 1.29 | 1.30 | 00:00:00 | | 2005-03-09 | 358,600 | 1.29 | 1.32 | 1.26 | 1.28 | 00:00:00 | | 2005-03-10 | 235,900 | 1.26 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2005-03-11 | 254,500 | 1.23 | 1.29 | 1.23 | 1.27 | 00:00:00 | | 2005-03-14 | 270,200 | 1.23 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2005-03-15 | 134,600 | 1.23 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2005-03-16 | 181,700 | 1.23 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2005-03-17 | 129,600 | 1.19 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2005-03-18 | 80,400 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2005-03-21 | 204,000 | 1.14 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2005-03-22 | 89,200 | 1.15 | 1.19 | 1.11 | 1.12 | 00:00:00 | | 2005-03-23 | 478,000 | 1.11 | 1.13 | 1.03 | 1.05 | 00:00:00 | | 2005-03-24 | 154,800 | 1.05 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2005-03-28 | 380,300 | 1.02 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2005-03-29 | 221,800 | 1.03 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2005-03-30 | 165,400 | 1.05 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2005-03-31 | 134,900 | 1.09 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2005-04-01 | 121,700 | 1.05 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2005-04-04 | 93,900 | 1.07 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2005-04-05 | 79,800 | 1.07 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2005-04-06 | 74,200 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2005-04-07 | 142,400 | 1.05 | 1.08 | 1.02 | 1.03 | 00:00:00 | | 2005-04-08 | 133,800 | 1.02 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2005-04-11 | 108,500 | 1.02 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2005-04-12 | 286,000 | 1.01 | 1.01 | 0.96 | 0.98 | 00:00:00 | | 2005-04-13 | 211,600 | 0.99 | 1.01 | 0.96 | 0.97 | 00:00:00 | | 2005-04-14 | 366,900 | 0.96 | 0.96 | 0.89 | 0.91 | 00:00:00 | | 2005-04-15 | 232,200 | 0.92 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2005-04-18 | 265,900 | 0.90 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2005-04-19 | 274,700 | 0.91 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2005-04-20 | 218,100 | 0.97 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2005-04-21 | 106,200 | 0.95 | 0.98 | 0.94 | 0.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
