|
 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 | | 2007-03-20 | 259,900 | 4.35 | 4.40 | 4.30 | 4.32 | 00:00:00 | | 2007-03-21 | 285,000 | 4.31 | 4.46 | 4.30 | 4.40 | 00:00:00 | | 2007-03-22 | 279,700 | 4.45 | 4.51 | 4.45 | 4.51 | 00:00:00 | | 2007-03-23 | 179,800 | 4.47 | 4.52 | 4.40 | 4.40 | 00:00:00 | | 2007-03-26 | 231,200 | 4.48 | 4.51 | 4.36 | 4.48 | 00:00:00 | | 2007-03-27 | 250,800 | 4.42 | 4.54 | 4.38 | 4.44 | 00:00:00 | | 2007-03-28 | 569,700 | 4.48 | 4.75 | 4.48 | 4.68 | 00:00:00 | | 2007-03-29 | 1,219,900 | 4.79 | 5.20 | 4.74 | 4.84 | 00:00:00 | | 2007-03-30 | 306,500 | 4.80 | 4.93 | 4.73 | 4.73 | 00:00:00 | | 2007-04-02 | 536,200 | 4.65 | 4.80 | 4.58 | 4.78 | 00:00:00 | | 2007-04-03 | 415,300 | 4.83 | 4.95 | 4.82 | 4.84 | 00:00:00 | | 2007-04-04 | 837,700 | 4.88 | 5.07 | 4.86 | 4.91 | 00:00:00 | | 2007-04-05 | 419,300 | 4.96 | 5.00 | 4.86 | 4.89 | 00:00:00 | | 2007-04-09 | 533,800 | 4.95 | 4.95 | 4.72 | 4.76 | 00:00:00 | | 2007-04-10 | 462,100 | 4.85 | 4.88 | 4.72 | 4.79 | 00:00:00 | | 2007-04-11 | 528,300 | 4.81 | 4.82 | 4.62 | 4.73 | 00:00:00 | | 2007-04-12 | 425,300 | 4.67 | 4.69 | 4.60 | 4.65 | 00:00:00 | | 2007-04-13 | 500,200 | 4.74 | 4.88 | 4.66 | 4.86 | 00:00:00 | | 2007-04-16 | 398,300 | 4.90 | 4.93 | 4.79 | 4.80 | 00:00:00 | | 2007-04-17 | 637,700 | 4.78 | 4.79 | 4.68 | 4.72 | 00:00:00 | | 2007-04-18 | 810,300 | 4.76 | 4.80 | 4.61 | 4.70 | 00:00:00 | | 2007-04-19 | 815,300 | 4.58 | 4.60 | 4.41 | 4.43 | 00:00:00 | | 2007-04-20 | 829,500 | 4.51 | 4.56 | 4.36 | 4.38 | 00:00:00 | | 2007-04-23 | 790,200 | 4.33 | 4.40 | 4.21 | 4.26 | 00:00:00 | | 2007-04-24 | 873,600 | 4.25 | 4.31 | 4.08 | 4.15 | 00:00:00 | | 2007-04-25 | 609,600 | 4.17 | 4.19 | 4.08 | 4.17 | 00:00:00 | | 2007-04-26 | 1,350,400 | 4.10 | 4.50 | 4.05 | 4.45 | 00:00:00 | | 2007-04-27 | 554,900 | 4.48 | 4.50 | 4.30 | 4.39 | 00:00:00 | | 2007-04-30 | 298,900 | 4.39 | 4.40 | 4.27 | 4.29 | 00:00:00 | | 2007-05-01 | 726,000 | 4.29 | 4.29 | 4.11 | 4.25 | 00:00:00 | | 2007-05-02 | 1,323,100 | 4.25 | 4.25 | 4.13 | 4.22 | 00:00:00 | | 2007-05-03 | 649,100 | 4.29 | 4.29 | 4.21 | 4.26 | 00:00:00 | | 2007-05-04 | 748,500 | 4.35 | 4.54 | 4.35 | 4.47 | 00:00:00 | | 2007-05-07 | 676,400 | 4.49 | 4.50 | 4.36 | 4.38 | 00:00:00 | | 2007-05-08 | 553,400 | 4.33 | 4.43 | 4.27 | 4.32 | 00:00:00 | | 2007-05-09 | 494,600 | 4.32 | 4.34 | 4.18 | 4.20 | 00:00:00 | | 2007-05-10 | 877,100 | 4.27 | 4.27 | 4.00 | 4.04 | 00:00:00 | | 2007-05-11 | 732,200 | 4.07 | 4.12 | 4.04 | 4.11 | 00:00:00 | | 2007-05-14 | 639,700 | 4.06 | 4.13 | 3.96 | 4.05 | 00:00:00 | | 2007-05-15 | 541,200 | 4.05 | 4.18 | 4.03 | 4.03 | 00:00:00 | | 2007-05-16 | 639,300 | 3.99 | 4.09 | 3.89 | 4.07 | 00:00:00 | | 2007-05-17 | 1,603,100 | 4.05 | 4.50 | 4.04 | 4.28 | 00:00:00 | | 2007-05-18 | 713,600 | 4.32 | 4.43 | 4.21 | 4.41 | 00:00:00 | | 2007-05-21 | 468,900 | 4.42 | 4.49 | 4.33 | 4.34 | 00:00:00 | | 2007-05-22 | 350,000 | 4.39 | 4.45 | 4.36 | 4.38 | 00:00:00 | | 2007-05-23 | 450,400 | 4.46 | 4.49 | 4.31 | 4.37 | 00:00:00 | | 2007-05-24 | 685,500 | 4.30 | 4.34 | 4.11 | 4.20 | 00:00:00 | | 2007-05-25 | 366,800 | 4.20 | 4.21 | 4.12 | 4.16 | 00:00:00 | | 2007-05-29 | 459,700 | 4.32 | 4.35 | 4.16 | 4.23 | 00:00:00 | | 2007-05-30 | 362,300 | 4.13 | 4.17 | 4.08 | 4.12 | 00:00:00 | | 2007-05-31 | 551,700 | 4.17 | 4.27 | 4.13 | 4.20 | 00:00:00 | | 2007-06-01 | 752,800 | 4.32 | 4.48 | 4.29 | 4.39 | 00:00:00 | | 2007-06-04 | 309,700 | 4.38 | 4.41 | 4.33 | 4.40 | 00:00:00 | | 2007-06-05 | 500,400 | 4.35 | 4.39 | 4.24 | 4.36 | 00:00:00 | | 2007-06-06 | 395,600 | 4.40 | 4.40 | 4.23 | 4.26 | 00:00:00 | | 2007-06-07 | 381,600 | 4.31 | 4.38 | 4.20 | 4.30 | 00:00:00 | | 2007-06-08 | 372,000 | 4.23 | 4.27 | 4.11 | 4.19 | 00:00:00 | | 2007-06-11 | 278,400 | 4.29 | 4.29 | 4.16 | 4.17 | 00:00:00 | | 2007-06-12 | 328,800 | 4.18 | 4.23 | 4.08 | 4.12 | 00:00:00 | | 2007-06-13 | 206,500 | 4.12 | 4.23 | 4.11 | 4.18 | 00:00:00 | | 2007-06-14 | 230,700 | 4.24 | 4.28 | 4.19 | 4.20 | 00:00:00 | | 2007-06-15 | 368,200 | 4.22 | 4.37 | 4.20 | 4.37 | 00:00:00 | | 2007-06-18 | 268,700 | 4.33 | 4.35 | 4.21 | 4.25 | 00:00:00 | | 2007-06-19 | 217,500 | 4.27 | 4.39 | 4.20 | 4.31 | 00:00:00 | | 2007-06-20 | 196,400 | 4.30 | 4.38 | 4.26 | 4.31 | 00:00:00 | | 2007-06-21 | 233,600 | 4.31 | 4.45 | 4.25 | 4.45 | 00:00:00 | | 2007-06-22 | 272,300 | 4.46 | 4.50 | 4.38 | 4.39 | 00:00:00 | | 2007-06-25 | 203,200 | 4.38 | 4.38 | 4.32 | 4.37 | 00:00:00 | | 2007-06-26 | 595,200 | 4.32 | 4.35 | 4.10 | 4.24 | 00:00:00 | | 2007-06-27 | 288,700 | 4.16 | 4.27 | 4.14 | 4.22 | 00:00:00 | | 2007-06-28 | 204,000 | 4.22 | 4.36 | 4.22 | 4.25 | 00:00:00 | | 2007-06-29 | 399,700 | 4.29 | 4.31 | 4.24 | 4.29 | 00:00:00 | | 2007-07-02 | 204,900 | 4.32 | 4.39 | 4.30 | 4.34 | 00:00:00 | | 2007-07-03 | 110,400 | 4.36 | 4.39 | 4.33 | 4.36 | 00:00:00 | | 2007-07-05 | 251,800 | 4.40 | 4.47 | 4.36 | 4.44 | 00:00:00 | | 2007-07-06 | 809,800 | 4.44 | 4.73 | 4.43 | 4.68 | 00:00:00 | | 2007-07-09 | 710,700 | 4.79 | 4.91 | 4.76 | 4.88 | 00:00:00 | | 2007-07-10 | 297,900 | 4.82 | 4.84 | 4.69 | 4.77 | 00:00:00 | | 2007-07-11 | 486,400 | 4.68 | 4.77 | 4.65 | 4.74 | 00:00:00 | | 2007-07-12 | 402,700 | 4.74 | 4.90 | 4.74 | 4.84 | 00:00:00 | | 2007-07-13 | 286,200 | 4.89 | 4.92 | 4.77 | 4.80 | 00:00:00 | | 2007-07-16 | 226,000 | 4.82 | 4.82 | 4.63 | 4.69 | 00:00:00 | | 2007-07-17 | 165,600 | 4.63 | 4.81 | 4.63 | 4.75 | 00:00:00 | | 2007-07-18 | 799,600 | 4.75 | 5.10 | 4.75 | 4.96 | 00:00:00 | | 2007-07-19 | 674,800 | 5.09 | 5.12 | 4.97 | 5.04 | 00:00:00 | | 2007-07-20 | 343,400 | 5.02 | 5.09 | 5.02 | 5.04 | 00:00:00 | | 2007-07-23 | 254,800 | 5.05 | 5.08 | 4.89 | 4.98 | 00:00:00 | | 2007-07-24 | 803,600 | 5.05 | 5.13 | 4.90 | 5.00 | 00:00:00 | | 2007-07-25 | 467,300 | 4.90 | 5.03 | 4.77 | 4.95 | 00:00:00 | | 2007-07-26 | 593,900 | 4.90 | 4.90 | 4.55 | 4.78 | 00:00:00 | | 2007-07-27 | 291,800 | 4.59 | 4.80 | 4.57 | 4.79 | 00:00:00 | | 2007-07-30 | 407,500 | 4.71 | 4.81 | 4.68 | 4.81 | 00:00:00 | | 2007-07-31 | 474,300 | 4.81 | 4.98 | 4.75 | 4.77 | 00:00:00 | | 2007-08-01 | 446,900 | 4.70 | 4.86 | 4.68 | 4.75 | 00:00:00 | | 2007-08-02 | 314,900 | 4.89 | 4.96 | 4.84 | 4.86 | 00:00:00 | | 2007-08-03 | 219,900 | 4.91 | 4.98 | 4.87 | 4.88 | 00:00:00 | | 2007-08-06 | 187,700 | 4.87 | 4.95 | 4.80 | 4.89 | 00:00:00 | | 2007-08-07 | 174,400 | 4.89 | 4.91 | 4.82 | 4.90 | 00:00:00 | | 2007-08-08 | 353,800 | 4.91 | 4.99 | 4.91 | 4.97 | 00:00:00 | | 2007-08-09 | 333,700 | 4.83 | 4.89 | 4.78 | 4.88 | 00:00:00 | | 2007-08-10 | 665,900 | 4.90 | 4.95 | 4.73 | 4.83 | 00:00:00 | | 2007-08-13 | 412,000 | 4.83 | 4.88 | 4.71 | 4.77 | 00:00:00 | | 2007-08-14 | 654,600 | 4.70 | 4.73 | 4.42 | 4.54 | 00:00:00 | | 2007-08-15 | 624,300 | 4.42 | 4.42 | 4.25 | 4.28 | 00:00:00 | | 2007-08-16 | 1,304,000 | 4.19 | 4.20 | 3.75 | 4.17 | 00:00:00 | | 2007-08-17 | 528,000 | 4.32 | 4.60 | 4.07 | 4.21 | 00:00:00 | | 2007-08-20 | 451,200 | 4.19 | 4.32 | 4.12 | 4.25 | 00:00:00 | | 2007-08-21 | 338,500 | 4.25 | 4.34 | 4.20 | 4.26 | 00:00:00 | | 2007-08-22 | 565,600 | 4.36 | 4.51 | 4.29 | 4.42 | 00:00:00 | | 2007-08-23 | 457,900 | 4.54 | 4.58 | 4.30 | 4.31 | 00:00:00 | | 2007-08-24 | 263,100 | 4.32 | 4.43 | 4.29 | 4.39 | 00:00:00 | | 2007-08-27 | 263,100 | 4.40 | 4.44 | 4.31 | 4.37 | 00:00:00 | | 2007-08-28 | 324,800 | 4.34 | 4.35 | 4.15 | 4.19 | 00:00:00 | | 2007-08-29 | 261,000 | 4.24 | 4.25 | 4.14 | 4.21 | 00:00:00 | | 2007-08-30 | 272,000 | 4.21 | 4.29 | 4.10 | 4.20 | 00:00:00 | | 2007-08-31 | 270,200 | 4.32 | 4.39 | 4.28 | 4.36 | 00:00:00 | | 2007-09-04 | 344,800 | 4.39 | 4.56 | 4.31 | 4.49 | 00:00:00 | | 2007-09-05 | 378,900 | 4.50 | 4.56 | 4.41 | 4.48 | 00:00:00 | | 2007-09-06 | 723,500 | 4.56 | 4.79 | 4.55 | 4.72 | 00:00:00 | | 2007-09-07 | 1,042,100 | 4.81 | 4.87 | 4.71 | 4.82 | 00:00:00 | | 2007-09-10 | 270,000 | 4.86 | 4.87 | 4.66 | 4.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
