|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-10 | 270,000 | 4.86 | 4.87 | 4.66 | 4.77 | 00:00:00 | | 2007-09-11 | 360,000 | 4.77 | 4.86 | 4.64 | 4.86 | 00:00:00 | | 2007-09-12 | 327,300 | 4.76 | 4.80 | 4.66 | 4.66 | 00:00:00 | | 2007-09-13 | 392,300 | 4.62 | 4.71 | 4.54 | 4.63 | 00:00:00 | | 2007-09-14 | 625,900 | 4.71 | 4.80 | 4.43 | 4.56 | 00:00:00 | | 2007-09-17 | 569,000 | 4.65 | 4.67 | 4.50 | 4.56 | 00:00:00 | | 2007-09-18 | 800,400 | 4.60 | 4.74 | 4.40 | 4.72 | 00:00:00 | | 2007-09-19 | 468,500 | 4.76 | 4.78 | 4.58 | 4.64 | 00:00:00 | | 2007-09-20 | 1,202,000 | 4.74 | 5.02 | 4.72 | 4.99 | 00:00:00 | | 2007-09-21 | 895,200 | 5.00 | 5.00 | 4.75 | 4.79 | 00:00:00 | | 2007-09-24 | 548,700 | 4.80 | 4.89 | 4.71 | 4.76 | 00:00:00 | | 2007-09-25 | 620,200 | 4.70 | 4.75 | 4.55 | 4.74 | 00:00:00 | | 2007-09-26 | 486,700 | 4.75 | 4.81 | 4.51 | 4.59 | 00:00:00 | | 2007-09-27 | 279,400 | 4.64 | 4.72 | 4.57 | 4.65 | 00:00:00 | | 2007-09-28 | 666,800 | 4.81 | 4.86 | 4.70 | 4.74 | 00:00:00 | | 2007-10-01 | 578,000 | 4.80 | 4.95 | 4.69 | 4.84 | 00:00:00 | | 2007-10-02 | 1,157,000 | 4.70 | 4.93 | 4.62 | 4.93 | 00:00:00 | | 2007-10-03 | 823,100 | 4.92 | 5.06 | 4.87 | 5.06 | 00:00:00 | | 2007-10-04 | 583,800 | 5.00 | 5.12 | 4.95 | 5.08 | 00:00:00 | | 2007-10-05 | 883,200 | 5.12 | 5.29 | 5.08 | 5.27 | 00:00:00 | | 2007-10-08 | 326,000 | 5.22 | 5.22 | 5.03 | 5.15 | 00:00:00 | | 2007-10-09 | 30,772,200 | 6.22 | 6.41 | 6.19 | 6.38 | 00:00:00 | | 2007-10-10 | 5,582,200 | 6.37 | 6.40 | 6.32 | 6.33 | 00:00:00 | | 2007-10-11 | 4,184,100 | 6.34 | 6.43 | 6.34 | 6.42 | 00:00:00 | | 2007-10-12 | 1,963,500 | 6.42 | 6.59 | 6.42 | 6.55 | 00:00:00 | | 2007-10-15 | 1,052,200 | 6.51 | 6.57 | 6.47 | 6.50 | 00:00:00 | | 2007-10-16 | 648,800 | 6.49 | 6.54 | 6.48 | 6.49 | 00:00:00 | | 2007-10-17 | 2,023,000 | 6.54 | 6.57 | 6.47 | 6.52 | 00:00:00 | | 2007-10-18 | 1,065,100 | 6.50 | 6.55 | 6.50 | 6.54 | 00:00:00 | | 2007-10-19 | 921,600 | 6.58 | 6.60 | 6.51 | 6.55 | 00:00:00 | | 2007-10-22 | 507,100 | 6.41 | 6.43 | 6.38 | 6.42 | 00:00:00 | | 2007-10-23 | 810,500 | 6.49 | 6.55 | 6.48 | 6.52 | 00:00:00 | | 2007-10-24 | 386,800 | 6.47 | 6.51 | 6.45 | 6.49 | 00:00:00 | | 2007-10-25 | 598,600 | 6.50 | 6.63 | 6.46 | 6.59 | 00:00:00 | | 2007-10-26 | 499,500 | 6.54 | 6.64 | 6.54 | 6.59 | 00:00:00 | | 2007-10-29 | 760,600 | 6.63 | 6.65 | 6.51 | 6.59 | 00:00:00 | | 2007-10-30 | 563,100 | 6.58 | 6.69 | 6.58 | 6.66 | 00:00:00 | | 2007-10-31 | 516,700 | 6.70 | 6.82 | 6.69 | 6.79 | 00:00:00 | | 2007-11-01 | 584,400 | 6.68 | 6.85 | 6.68 | 6.83 | 00:00:00 | | 2007-11-02 | 642,200 | 6.89 | 6.98 | 6.85 | 6.93 | 00:00:00 | | 2007-11-05 | 459,400 | 6.56 | 7.02 | 6.56 | 7.00 | 00:00:00 | | 2007-11-06 | 623,500 | 7.17 | 7.17 | 7.00 | 7.05 | 00:00:00 | | 2007-11-07 | 840,700 | 7.20 | 7.23 | 7.01 | 7.05 | 00:00:00 | | 2007-11-08 | 561,500 | 6.93 | 7.13 | 6.93 | 7.11 | 00:00:00 | | 2007-11-09 | 431,100 | 7.17 | 7.17 | 6.84 | 6.95 | 00:00:00 | | 2007-11-12 | 695,600 | 6.81 | 6.81 | 6.56 | 6.68 | 00:00:00 | | 2007-11-13 | 257,500 | 6.65 | 6.75 | 6.64 | 6.73 | 00:00:00 | | 2007-11-14 | 494,900 | 6.63 | 6.83 | 6.63 | 6.66 | 00:00:00 | | 2007-11-15 | 500,100 | 6.50 | 6.61 | 6.47 | 6.55 | 00:00:00 | | 2007-11-16 | 292,800 | 6.50 | 6.61 | 6.46 | 6.52 | 00:00:00 | | 2007-11-19 | 367,900 | 6.52 | 6.55 | 6.43 | 6.48 | 00:00:00 | | 2007-11-20 | 315,800 | 6.36 | 6.54 | 6.31 | 6.54 | 00:00:00 | | 2007-11-21 | 310,600 | 6.60 | 6.60 | 6.27 | 6.49 | 00:00:00 | | 2007-11-23 | 275,100 | 6.49 | 6.65 | 6.48 | 6.57 | 00:00:00 | | 2007-11-26 | 374,800 | 6.45 | 6.54 | 6.42 | 6.43 | 00:00:00 | | 2007-11-27 | 426,200 | 6.30 | 6.40 | 6.26 | 6.36 | 00:00:00 | | 2007-11-28 | 621,100 | 6.36 | 6.42 | 6.30 | 6.42 | 00:00:00 | | 2007-11-29 | 196,000 | 6.31 | 6.32 | 6.25 | 6.25 | 00:00:00 | | 2007-11-30 | 411,000 | 6.44 | 6.44 | 6.24 | 6.29 | 00:00:00 | | 2007-12-03 | 512,100 | 6.29 | 6.30 | 6.21 | 6.21 | 00:00:00 | | 2007-12-04 | 270,800 | 6.21 | 6.21 | 6.13 | 6.15 | 00:00:00 | | 2007-12-05 | 317,300 | 6.10 | 6.17 | 6.10 | 6.15 | 00:00:00 | | 2007-12-06 | 236,100 | 6.19 | 6.21 | 6.14 | 6.18 | 00:00:00 | | 2007-12-07 | 959,200 | 6.18 | 6.22 | 6.18 | 6.21 | 00:00:00 | | 2007-12-10 | 273,100 | 6.10 | 6.24 | 6.10 | 6.15 | 00:00:00 | | 2007-12-11 | 393,800 | 6.16 | 6.21 | 6.12 | 6.14 | 00:00:00 | | 2007-12-12 | 189,400 | 6.17 | 6.20 | 6.11 | 6.16 | 00:00:00 | | 2007-12-13 | 140,100 | 6.22 | 6.22 | 6.08 | 6.10 | 00:00:00 | | 2007-12-14 | 215,100 | 6.08 | 6.11 | 6.02 | 6.08 | 00:00:00 | | 2007-12-17 | 181,500 | 5.95 | 6.19 | 5.95 | 6.17 | 00:00:00 | | 2007-12-18 | 292,100 | 6.17 | 6.20 | 6.09 | 6.19 | 00:00:00 | | 2007-12-19 | 171,000 | 6.13 | 6.22 | 6.13 | 6.20 | 00:00:00 | | 2007-12-20 | 1,062,700 | 6.22 | 6.25 | 6.20 | 6.20 | 00:00:00 | | 2007-12-21 | 2,408,600 | 6.25 | 6.33 | 5.37 | 6.33 | 00:00:00 | | 2007-12-24 | 527,900 | 6.30 | 6.40 | 6.29 | 6.40 | 00:00:00 | | 2007-12-26 | 999,000 | 6.40 | 6.42 | 6.27 | 6.30 | 00:00:00 | | 2007-12-27 | 1,805,500 | 6.34 | 6.37 | 5.61 | 6.33 | 00:00:00 | | 2007-12-28 | 632,000 | 6.36 | 6.40 | 6.34 | 6.39 | 00:00:00 | | 2007-12-31 | 206,000 | 6.40 | 6.40 | 6.26 | 6.29 | 00:00:00 | | 2008-01-02 | 464,700 | 6.29 | 6.31 | 6.25 | 6.27 | 00:00:00 | | 2008-01-03 | 514,200 | 6.28 | 6.31 | 6.28 | 6.28 | 00:00:00 | | 2008-01-04 | 217,800 | 6.30 | 6.32 | 6.22 | 6.32 | 00:00:00 | | 2008-01-07 | 202,300 | 6.20 | 6.25 | 6.18 | 6.20 | 00:00:00 | | 2008-01-08 | 270,000 | 6.20 | 6.26 | 6.20 | 6.20 | 00:00:00 | | 2008-01-09 | 218,200 | 6.20 | 6.20 | 6.15 | 6.20 | 00:00:00 | | 2008-01-10 | 125,500 | 6.09 | 6.19 | 6.09 | 6.19 | 00:00:00 | | 2008-01-11 | 113,700 | 6.10 | 6.14 | 6.10 | 6.12 | 00:00:00 | | 2008-01-14 | 117,900 | 6.10 | 6.15 | 6.10 | 6.13 | 00:00:00 | | 2008-01-15 | 103,100 | 6.12 | 6.16 | 6.12 | 6.13 | 00:00:00 | | 2008-01-16 | 155,100 | 6.10 | 6.14 | 6.07 | 6.07 | 00:00:00 | | 2008-01-17 | 145,900 | 6.03 | 6.14 | 6.03 | 6.05 | 00:00:00 | | 2008-01-18 | 97,300 | 6.08 | 6.10 | 6.06 | 6.09 | 00:00:00 | | 2008-01-22 | 131,300 | 5.89 | 6.11 | 5.89 | 6.09 | 00:00:00 | | 2008-01-23 | 117,500 | 5.93 | 6.10 | 5.93 | 6.09 | 00:00:00 | | 2008-01-24 | 175,200 | 6.09 | 6.20 | 6.09 | 6.17 | 00:00:00 | | 2008-01-25 | 199,900 | 6.12 | 6.22 | 6.12 | 6.19 | 00:00:00 | | 2008-01-28 | 134,200 | 6.25 | 6.25 | 6.17 | 6.22 | 00:00:00 | | 2008-01-29 | 61,100 | 6.21 | 6.26 | 6.21 | 6.25 | 00:00:00 | | 2008-01-30 | 192,200 | 6.24 | 6.30 | 6.23 | 6.24 | 00:00:00 | | 2008-01-31 | 71,400 | 6.07 | 6.22 | 6.07 | 6.18 | 00:00:00 | | 2008-02-01 | 132,000 | 6.19 | 6.26 | 6.19 | 6.26 | 00:00:00 | | 2008-02-04 | 41,300 | 6.26 | 6.26 | 6.24 | 6.24 | 00:00:00 | | 2008-02-05 | 62,700 | 6.18 | 6.20 | 6.15 | 6.15 | 00:00:00 | | 2008-02-06 | 37,800 | 6.15 | 6.20 | 6.15 | 6.16 | 00:00:00 | | 2008-02-07 | 47,400 | 6.13 | 6.17 | 6.13 | 6.17 | 00:00:00 | | 2008-02-08 | 63,500 | 6.20 | 6.26 | 6.20 | 6.21 | 00:00:00 | | 2008-02-11 | 64,300 | 6.26 | 6.26 | 6.18 | 6.20 | 00:00:00 | | 2008-02-12 | 25,000 | 6.23 | 6.25 | 6.19 | 6.19 | 00:00:00 | | 2008-02-13 | 27,500 | 6.20 | 6.24 | 6.20 | 6.22 | 00:00:00 | | 2008-02-14 | 32,400 | 6.26 | 6.26 | 6.20 | 6.20 | 00:00:00 | | 2008-02-15 | 97,500 | 6.23 | 6.23 | 6.15 | 6.17 | 00:00:00 | | 2008-02-19 | 22,800 | 6.12 | 6.18 | 6.12 | 6.12 | 00:00:00 | | 2008-02-20 | 34,400 | 6.24 | 6.24 | 6.11 | 6.17 | 00:00:00 | | 2008-02-21 | 36,200 | 6.18 | 6.20 | 6.12 | 6.12 | 00:00:00 | | 2008-02-22 | 38,000 | 6.07 | 6.16 | 6.07 | 6.15 | 00:00:00 | | 2008-02-25 | 68,100 | 6.15 | 6.25 | 6.15 | 6.25 | 00:00:00 | | 2008-02-26 | 269,700 | 6.16 | 6.39 | 6.16 | 6.33 | 00:00:00 | | 2008-02-27 | 68,200 | 6.44 | 6.44 | 6.34 | 6.34 | 00:00:00 | | 2008-02-28 | 56,800 | 6.39 | 6.43 | 6.36 | 6.39 | 00:00:00 | | 2008-02-29 | 56,000 | 6.40 | 6.40 | 6.31 | 6.34 | 00:00:00 | | 2008-03-03 | 42,900 | 6.36 | 6.36 | 6.26 | 6.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
