|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-04 | 397,600 | 3.35 | 3.59 | 3.35 | 3.57 | 00:00:00 | | 2006-04-05 | 993,400 | 3.64 | 3.84 | 3.63 | 3.82 | 00:00:00 | | 2006-04-06 | 1,057,100 | 3.89 | 4.00 | 3.83 | 3.86 | 00:00:00 | | 2006-04-07 | 719,000 | 3.87 | 3.92 | 3.67 | 3.76 | 00:00:00 | | 2006-04-10 | 364,400 | 3.81 | 3.85 | 3.79 | 3.83 | 00:00:00 | | 2006-04-11 | 449,700 | 3.89 | 3.93 | 3.76 | 3.83 | 00:00:00 | | 2006-04-12 | 267,200 | 3.83 | 3.85 | 3.77 | 3.78 | 00:00:00 | | 2006-04-13 | 290,300 | 3.77 | 3.87 | 3.69 | 3.80 | 00:00:00 | | 2006-04-17 | 548,400 | 3.88 | 4.00 | 3.82 | 3.99 | 00:00:00 | | 2006-04-18 | 1,640,800 | 4.00 | 4.48 | 3.98 | 4.00 | 00:00:00 | | 2006-04-19 | 1,634,700 | 4.07 | 4.07 | 3.75 | 3.86 | 00:00:00 | | 2006-04-20 | 852,900 | 3.92 | 3.92 | 3.61 | 3.73 | 00:00:00 | | 2006-04-21 | 562,300 | 3.75 | 3.82 | 3.75 | 3.79 | 00:00:00 | | 2006-04-24 | 332,000 | 3.80 | 3.80 | 3.60 | 3.79 | 00:00:00 | | 2006-04-25 | 436,000 | 3.71 | 3.85 | 3.65 | 3.72 | 00:00:00 | | 2006-04-26 | 301,500 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2006-04-27 | 664,000 | 3.58 | 3.69 | 3.36 | 3.36 | 00:00:00 | | 2006-04-28 | 744,100 | 3.43 | 3.77 | 3.43 | 3.76 | 00:00:00 | | 2006-05-01 | 574,400 | 3.81 | 3.90 | 3.78 | 3.85 | 00:00:00 | | 2006-05-02 | 545,200 | 3.89 | 4.19 | 3.68 | 3.82 | 00:00:00 | | 2006-05-03 | 393,200 | 3.85 | 3.88 | 3.66 | 3.77 | 00:00:00 | | 2006-05-04 | 667,100 | 3.77 | 3.90 | 3.76 | 3.90 | 00:00:00 | | 2006-05-05 | 327,000 | 3.90 | 3.96 | 3.82 | 3.84 | 00:00:00 | | 2006-05-08 | 229,100 | 3.78 | 3.81 | 3.75 | 3.80 | 00:00:00 | | 2006-05-09 | 1,185,700 | 3.90 | 4.18 | 3.87 | 4.18 | 00:00:00 | | 2006-05-10 | 496,000 | 4.07 | 4.18 | 3.98 | 4.11 | 00:00:00 | | 2006-05-11 | 820,300 | 4.20 | 4.28 | 3.90 | 3.95 | 00:00:00 | | 2006-05-12 | 785,500 | 4.08 | 4.08 | 3.82 | 3.89 | 00:00:00 | | 2006-05-15 | 1,130,700 | 3.65 | 3.82 | 3.30 | 3.45 | 00:00:00 | | 2006-05-16 | 663,600 | 3.52 | 3.71 | 3.45 | 3.50 | 00:00:00 | | 2006-05-17 | 781,600 | 3.66 | 3.70 | 3.10 | 3.28 | 00:00:00 | | 2006-05-18 | 683,900 | 3.10 | 3.28 | 3.05 | 3.13 | 00:00:00 | | 2006-05-19 | 865,900 | 3.00 | 3.15 | 2.84 | 3.12 | 00:00:00 | | 2006-05-22 | 360,700 | 2.97 | 3.12 | 2.95 | 3.08 | 00:00:00 | | 2006-05-23 | 558,200 | 3.28 | 3.38 | 3.16 | 3.26 | 00:00:00 | | 2006-05-24 | 826,200 | 3.27 | 3.27 | 2.97 | 3.13 | 00:00:00 | | 2006-05-25 | 562,000 | 3.17 | 3.50 | 3.17 | 3.42 | 00:00:00 | | 2006-05-26 | 255,100 | 3.48 | 3.50 | 3.33 | 3.48 | 00:00:00 | | 2006-05-30 | 1,431,300 | 4.13 | 4.13 | 3.55 | 3.62 | 00:00:00 | | 2006-05-31 | 567,100 | 3.82 | 3.82 | 3.55 | 3.60 | 00:00:00 | | 2006-06-01 | 621,200 | 3.55 | 3.60 | 3.43 | 3.57 | 00:00:00 | | 2006-06-02 | 417,900 | 3.64 | 3.75 | 3.59 | 3.75 | 00:00:00 | | 2006-06-05 | 418,000 | 3.78 | 3.81 | 3.61 | 3.69 | 00:00:00 | | 2006-06-06 | 447,900 | 3.65 | 3.65 | 3.45 | 3.53 | 00:00:00 | | 2006-06-07 | 710,000 | 3.44 | 3.77 | 3.39 | 3.65 | 00:00:00 | | 2006-06-08 | 785,400 | 3.55 | 3.65 | 3.36 | 3.65 | 00:00:00 | | 2006-06-09 | 508,500 | 3.71 | 3.79 | 3.64 | 3.78 | 00:00:00 | | 2006-06-12 | 415,500 | 3.85 | 3.85 | 3.58 | 3.59 | 00:00:00 | | 2006-06-13 | 1,116,200 | 3.44 | 3.62 | 3.13 | 3.16 | 00:00:00 | | 2006-06-14 | 1,277,900 | 3.00 | 3.43 | 2.95 | 3.15 | 00:00:00 | | 2006-06-15 | 922,600 | 3.41 | 3.80 | 3.35 | 3.80 | 00:00:00 | | 2006-06-16 | 944,600 | 3.77 | 3.83 | 3.58 | 3.60 | 00:00:00 | | 2006-06-19 | 565,300 | 3.55 | 3.55 | 3.33 | 3.35 | 00:00:00 | | 2006-06-20 | 392,400 | 3.35 | 3.61 | 3.33 | 3.59 | 00:00:00 | | 2006-06-21 | 609,400 | 3.59 | 3.82 | 3.56 | 3.82 | 00:00:00 | | 2006-06-22 | 1,112,800 | 3.80 | 3.99 | 3.70 | 3.90 | 00:00:00 | | 2006-06-23 | 607,000 | 3.90 | 3.99 | 3.76 | 3.98 | 00:00:00 | | 2006-06-26 | 301,800 | 3.97 | 4.02 | 3.88 | 3.99 | 00:00:00 | | 2006-06-27 | 980,800 | 3.74 | 3.76 | 3.55 | 3.66 | 00:00:00 | | 2006-06-28 | 273,700 | 3.72 | 3.72 | 3.55 | 3.60 | 00:00:00 | | 2006-06-29 | 914,800 | 3.63 | 3.71 | 3.50 | 3.66 | 00:00:00 | | 2006-06-30 | 651,400 | 3.74 | 3.74 | 3.65 | 3.68 | 00:00:00 | | 2006-07-03 | 282,900 | 3.70 | 3.82 | 3.69 | 3.80 | 00:00:00 | | 2006-07-05 | 524,100 | 3.82 | 3.86 | 3.69 | 3.78 | 00:00:00 | | 2006-07-06 | 357,200 | 3.83 | 3.84 | 3.74 | 3.78 | 00:00:00 | | 2006-07-07 | 381,100 | 3.81 | 3.83 | 3.63 | 3.65 | 00:00:00 | | 2006-07-10 | 409,200 | 3.62 | 3.73 | 3.58 | 3.61 | 00:00:00 | | 2006-07-11 | 353,800 | 3.61 | 3.69 | 3.60 | 3.69 | 00:00:00 | | 2006-07-12 | 332,000 | 3.69 | 3.73 | 3.56 | 3.61 | 00:00:00 | | 2006-07-13 | 395,600 | 3.60 | 3.66 | 3.45 | 3.58 | 00:00:00 | | 2006-07-14 | 207,700 | 3.59 | 3.60 | 3.52 | 3.53 | 00:00:00 | | 2006-07-17 | 327,300 | 3.46 | 3.48 | 3.35 | 3.35 | 00:00:00 | | 2006-07-18 | 401,400 | 3.38 | 3.53 | 3.30 | 3.45 | 00:00:00 | | 2006-07-19 | 205,100 | 3.45 | 3.55 | 3.41 | 3.47 | 00:00:00 | | 2006-07-20 | 266,200 | 3.45 | 3.54 | 3.40 | 3.40 | 00:00:00 | | 2006-07-21 | 157,400 | 3.43 | 3.45 | 3.31 | 3.32 | 00:00:00 | | 2006-07-24 | 678,100 | 3.24 | 3.39 | 3.15 | 3.33 | 00:00:00 | | 2006-07-25 | 535,600 | 3.40 | 3.45 | 3.28 | 3.35 | 00:00:00 | | 2006-07-26 | 388,200 | 3.36 | 3.58 | 3.30 | 3.55 | 00:00:00 | | 2006-07-27 | 371,400 | 3.65 | 3.70 | 3.61 | 3.66 | 00:00:00 | | 2006-07-28 | 236,300 | 3.62 | 3.77 | 3.62 | 3.70 | 00:00:00 | | 2006-07-31 | 241,500 | 3.66 | 3.72 | 3.60 | 3.69 | 00:00:00 | | 2006-08-01 | 404,700 | 3.70 | 3.90 | 3.63 | 3.84 | 00:00:00 | | 2006-08-02 | 914,000 | 3.90 | 4.05 | 3.85 | 3.98 | 00:00:00 | | 2006-08-03 | 234,100 | 3.89 | 4.00 | 3.89 | 3.95 | 00:00:00 | | 2006-08-04 | 311,500 | 3.96 | 4.04 | 3.91 | 3.98 | 00:00:00 | | 2006-08-07 | 140,300 | 3.99 | 4.04 | 3.87 | 3.98 | 00:00:00 | | 2006-08-08 | 261,600 | 3.97 | 4.05 | 3.90 | 3.92 | 00:00:00 | | 2006-08-09 | 197,700 | 3.94 | 4.00 | 3.89 | 3.95 | 00:00:00 | | 2006-08-10 | 191,800 | 3.94 | 3.94 | 3.86 | 3.88 | 00:00:00 | | 2006-08-11 | 334,400 | 3.87 | 3.94 | 3.74 | 3.78 | 00:00:00 | | 2006-08-14 | 349,600 | 3.75 | 3.76 | 3.65 | 3.66 | 00:00:00 | | 2006-08-15 | 168,400 | 3.62 | 3.70 | 3.61 | 3.64 | 00:00:00 | | 2006-08-16 | 253,800 | 3.69 | 3.87 | 3.69 | 3.85 | 00:00:00 | | 2006-08-17 | 325,900 | 3.86 | 3.86 | 3.75 | 3.78 | 00:00:00 | | 2006-08-18 | 273,700 | 3.78 | 3.93 | 3.74 | 3.83 | 00:00:00 | | 2006-08-21 | 838,800 | 3.95 | 4.14 | 3.90 | 4.10 | 00:00:00 | | 2006-08-22 | 609,000 | 4.12 | 4.18 | 4.03 | 4.12 | 00:00:00 | | 2006-08-23 | 959,400 | 4.16 | 4.38 | 4.11 | 4.21 | 00:00:00 | | 2006-08-24 | 469,900 | 4.25 | 4.27 | 4.06 | 4.10 | 00:00:00 | | 2006-08-25 | 298,300 | 4.16 | 4.25 | 4.07 | 4.09 | 00:00:00 | | 2006-08-28 | 196,300 | 4.06 | 4.15 | 4.02 | 4.03 | 00:00:00 | | 2006-08-29 | 505,600 | 4.03 | 4.03 | 3.84 | 3.98 | 00:00:00 | | 2006-08-30 | 338,200 | 4.01 | 4.10 | 3.93 | 4.08 | 00:00:00 | | 2006-08-31 | 556,600 | 4.16 | 4.32 | 4.12 | 4.32 | 00:00:00 | | 2006-09-01 | 516,800 | 4.30 | 4.37 | 4.22 | 4.25 | 00:00:00 | | 2006-09-05 | 1,084,600 | 4.32 | 4.47 | 4.29 | 4.47 | 00:00:00 | | 2006-09-06 | 1,591,800 | 4.47 | 4.70 | 4.42 | 4.59 | 00:00:00 | | 2006-09-07 | 620,300 | 4.55 | 4.56 | 4.37 | 4.43 | 00:00:00 | | 2006-09-08 | 689,600 | 4.22 | 4.59 | 4.22 | 4.50 | 00:00:00 | | 2006-09-11 | 1,656,300 | 4.41 | 4.41 | 4.14 | 4.18 | 00:00:00 | | 2006-09-12 | 637,700 | 4.20 | 4.36 | 4.04 | 4.15 | 00:00:00 | | 2006-09-13 | 426,600 | 4.18 | 4.23 | 4.14 | 4.20 | 00:00:00 | | 2006-09-14 | 621,400 | 4.29 | 4.31 | 4.00 | 4.01 | 00:00:00 | | 2006-09-15 | 801,200 | 3.97 | 4.15 | 3.84 | 4.01 | 00:00:00 | | 2006-09-18 | 383,100 | 4.04 | 4.18 | 4.04 | 4.18 | 00:00:00 | | 2006-09-19 | 657,900 | 4.12 | 4.12 | 3.85 | 3.97 | 00:00:00 | | 2006-09-20 | 456,800 | 4.04 | 4.06 | 3.86 | 3.87 | 00:00:00 | | 2006-09-21 | 349,300 | 3.87 | 3.98 | 3.80 | 3.88 | 00:00:00 | | 2006-09-22 | 477,700 | 3.94 | 4.05 | 3.89 | 4.00 | 00:00:00 | | 2006-09-25 | 528,000 | 3.88 | 3.96 | 3.81 | 3.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
