|
 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 | | 2008-03-03 | 42,900 | 6.36 | 6.36 | 6.26 | 6.30 | 00:00:00 | | 2008-03-04 | 40,200 | 6.21 | 6.31 | 6.21 | 6.25 | 00:00:00 | | 2008-03-05 | 19,600 | 6.24 | 6.33 | 6.24 | 6.31 | 00:00:00 | | 2008-03-06 | 29,500 | 6.39 | 6.39 | 6.30 | 6.30 | 00:00:00 | | 2008-03-07 | 22,100 | 6.25 | 6.35 | 6.25 | 6.28 | 00:00:00 | | 2008-03-10 | 21,300 | 6.25 | 6.29 | 6.25 | 6.26 | 00:00:00 | | 2008-03-11 | 24,000 | 6.28 | 6.30 | 6.27 | 6.27 | 00:00:00 | | 2008-03-12 | 90,900 | 6.25 | 6.33 | 6.25 | 6.29 | 00:00:00 | | 2008-03-13 | 71,500 | 6.10 | 6.58 | 6.10 | 6.32 | 00:00:00 | | 2008-03-14 | 40,600 | 6.32 | 6.39 | 6.07 | 6.32 | 00:00:00 | | 2008-03-17 | 74,900 | 6.02 | 6.28 | 5.97 | 6.15 | 00:00:00 | | 2008-03-18 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2008-03-19 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2008-03-20 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2008-03-24 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2008-03-25 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2008-03-26 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2008-03-27 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2008-05-22 | 0 | 73.19 | 73.96 | 71.95 | 72.64 | 00:00:00 | | 2008-05-23 | 0 | 72.64 | 73.14 | 70.42 | 70.96 | 00:00:00 | | 2008-05-27 | 0 | 70.96 | 71.06 | 70.39 | 70.64 | 00:00:00 | | 2008-05-28 | 0 | 70.64 | 71.72 | 70.04 | 71.69 | 00:00:00 | | 2008-05-29 | 0 | 71.69 | 71.69 | 69.90 | 69.98 | 00:00:00 | | 2008-05-30 | 0 | 69.98 | 71.00 | 69.98 | 70.67 | 00:00:00 | | 2008-06-02 | 0 | 70.67 | 71.91 | 70.38 | 71.24 | 00:00:00 | | 2008-06-03 | 0 | 71.24 | 72.26 | 70.60 | 70.85 | 00:00:00 | | 2008-06-04 | 0 | 70.85 | 71.55 | 70.11 | 70.30 | 00:00:00 | | 2008-06-05 | 0 | 70.30 | 72.98 | 70.29 | 72.92 | 00:00:00 | | 2008-06-06 | 0 | 72.92 | 75.02 | 72.51 | 72.51 | 00:00:00 | | 2008-06-09 | 0 | 72.51 | 74.85 | 72.51 | 74.41 | 00:00:00 | | 2008-06-10 | 0 | 74.41 | 74.60 | 72.19 | 73.11 | 00:00:00 | | 2008-06-11 | 0 | 73.11 | 74.03 | 73.00 | 73.48 | 00:00:00 | | 2008-06-12 | 0 | 73.48 | 73.48 | 72.18 | 72.53 | 00:00:00 | | 2008-06-13 | 0 | 72.53 | 73.39 | 72.23 | 72.92 | 00:00:00 | | 2008-06-16 | 0 | 72.92 | 73.75 | 72.92 | 73.15 | 00:00:00 | | 2008-06-17 | 0 | 73.15 | 75.09 | 73.15 | 74.87 | 00:00:00 | | 2008-06-18 | 0 | 74.87 | 75.25 | 74.26 | 75.12 | 00:00:00 | | 2008-06-19 | 0 | 75.12 | 76.15 | 73.38 | 73.44 | 00:00:00 | | 2008-06-20 | 0 | 73.44 | 74.84 | 72.93 | 73.16 | 00:00:00 | | 2008-06-23 | 0 | 73.16 | 76.11 | 73.16 | 76.11 | 00:00:00 | | 2008-06-24 | 0 | 76.11 | 76.11 | 74.08 | 74.17 | 00:00:00 | | 2008-06-25 | 0 | 74.17 | 74.40 | 71.95 | 73.37 | 00:00:00 | | 2008-06-26 | 0 | 73.37 | 73.78 | 71.82 | 72.74 | 00:00:00 | | 2008-06-27 | 0 | 72.74 | 74.18 | 72.74 | 73.58 | 00:00:00 | | 2008-06-30 | 0 | 73.58 | 75.49 | 73.58 | 74.95 | 00:00:00 | | 2008-07-01 | 0 | 74.95 | 75.94 | 74.60 | 75.72 | 00:00:00 | | 2008-07-02 | 0 | 75.72 | 77.61 | 73.59 | 73.59 | 00:00:00 | | 2008-07-03 | 0 | 73.59 | 73.66 | 70.59 | 71.61 | 00:00:00 | | 2008-07-07 | 0 | 71.61 | 71.83 | 68.23 | 69.12 | 00:00:00 | | 2008-07-08 | 0 | 69.12 | 69.12 | 65.71 | 68.27 | 00:00:00 | | 2008-07-09 | 0 | 68.27 | 69.36 | 66.49 | 66.50 | 00:00:00 | | 2008-07-10 | 0 | 66.50 | 68.69 | 66.31 | 68.68 | 00:00:00 | | 2008-07-11 | 0 | 68.68 | 70.12 | 67.95 | 69.02 | 00:00:00 | | 2008-07-14 | 0 | 69.02 | 69.86 | 68.59 | 69.22 | 00:00:00 | | 2008-07-15 | 0 | 69.22 | 69.38 | 66.24 | 66.26 | 00:00:00 | | 2008-07-16 | 0 | 66.26 | 66.50 | 63.73 | 64.84 | 00:00:00 | | 2008-07-17 | 0 | 64.84 | 65.32 | 61.09 | 62.33 | 00:00:00 | | 2008-07-18 | 0 | 62.33 | 64.35 | 61.94 | 62.92 | 00:00:00 | | 2008-07-21 | 0 | 62.92 | 64.99 | 62.62 | 64.88 | 00:00:00 | | 2008-07-22 | 0 | 64.88 | 64.88 | 61.80 | 62.26 | 00:00:00 | | 2008-07-23 | 0 | 62.26 | 62.31 | 59.29 | 59.51 | 00:00:00 | | 2008-07-24 | 0 | 59.51 | 60.43 | 57.58 | 59.40 | 00:00:00 | | 2008-07-25 | 0 | 59.40 | 60.68 | 59.06 | 59.37 | 00:00:00 | | 2008-07-28 | 0 | 59.37 | 60.80 | 59.20 | 59.29 | 00:00:00 | | 2008-07-29 | 0 | 59.29 | 59.29 | 57.45 | 58.04 | 00:00:00 | | 2008-07-30 | 0 | 58.04 | 60.92 | 57.59 | 60.72 | 00:00:00 | | 2008-07-31 | 0 | 60.72 | 61.03 | 59.22 | 59.38 | 00:00:00 | | 2008-08-01 | 0 | 59.38 | 60.93 | 58.81 | 59.06 | 00:00:00 | | 2008-08-04 | 0 | 59.06 | 59.06 | 55.62 | 56.04 | 00:00:00 | | 2008-08-05 | 0 | 56.04 | 56.61 | 55.04 | 56.45 | 00:00:00 | | 2008-08-06 | 0 | 56.45 | 58.15 | 56.45 | 57.90 | 00:00:00 | | 2008-08-07 | 0 | 57.90 | 58.65 | 56.55 | 56.63 | 00:00:00 | | 2008-08-08 | 0 | 56.63 | 56.63 | 54.71 | 55.31 | 00:00:00 | | 2008-08-11 | 0 | 55.31 | 55.86 | 54.30 | 55.76 | 00:00:00 | | 2008-08-12 | 0 | 55.76 | 56.54 | 55.57 | 55.98 | 00:00:00 | | 2008-08-13 | 0 | 55.98 | 58.24 | 55.84 | 58.02 | 00:00:00 | | 2008-08-14 | 0 | 58.02 | 58.36 | 56.63 | 57.36 | 00:00:00 | | 2008-08-15 | 0 | 57.36 | 57.36 | 55.94 | 56.65 | 00:00:00 | | 2008-08-18 | 0 | 56.65 | 57.53 | 55.95 | 56.15 | 00:00:00 | | 2008-08-19 | 0 | 56.15 | 58.11 | 56.10 | 58.09 | 00:00:00 | | 2008-08-20 | 0 | 58.09 | 60.26 | 58.09 | 60.04 | 00:00:00 | | 2008-08-21 | 0 | 60.04 | 61.14 | 60.00 | 60.53 | 00:00:00 | | 2008-08-22 | 0 | 60.53 | 60.53 | 58.40 | 59.14 | 00:00:00 | | 2008-08-25 | 0 | 59.14 | 59.64 | 58.31 | 58.96 | 00:00:00 | | 2008-08-26 | 0 | 58.96 | 61.16 | 58.96 | 60.87 | 00:00:00 | | 2008-08-27 | 0 | 60.87 | 62.54 | 60.87 | 61.70 | 00:00:00 | | 2008-08-28 | 0 | 61.70 | 62.15 | 59.56 | 60.76 | 00:00:00 | | 2008-08-29 | 0 | 60.76 | 61.12 | 59.88 | 60.05 | 00:00:00 | | 2008-09-02 | 0 | 60.05 | 60.05 | 52.01 | 56.91 | 00:00:00 | | 2008-09-03 | 0 | 56.91 | 57.62 | 55.44 | 56.55 | 00:00:00 | | 2008-09-04 | 0 | 56.55 | 57.46 | 55.02 | 56.20 | 00:00:00 | | 2008-09-05 | 0 | 56.20 | 56.57 | 54.65 | 56.15 | 00:00:00 | | 2008-09-08 | 0 | 56.15 | 57.11 | 54.71 | 55.10 | 00:00:00 | | 2008-09-09 | 0 | 55.10 | 55.10 | 51.15 | 51.16 | 00:00:00 | | 2008-09-10 | 0 | 51.16 | 53.89 | 51.16 | 53.29 | 00:00:00 | | 2008-09-11 | 0 | 53.29 | 54.34 | 51.73 | 53.99 | 00:00:00 | | 2008-09-12 | 0 | 53.99 | 55.96 | 53.99 | 55.69 | 00:00:00 | | 2008-09-15 | 0 | 55.69 | 55.69 | 51.59 | 51.93 | 00:00:00 | | 2008-09-16 | 0 | 51.93 | 53.58 | 49.13 | 53.50 | 00:00:00 | | 2008-09-17 | 0 | 53.50 | 54.05 | 50.93 | 52.09 | 00:00:00 | | 2008-09-18 | 0 | 52.09 | 54.75 | 51.89 | 53.83 | 00:00:00 | | 2008-09-19 | 0 | 53.83 | 57.52 | 53.83 | 57.49 | 00:00:00 | | 2008-09-22 | 0 | 57.49 | 58.02 | 55.90 | 55.93 | 00:00:00 | | 2008-09-23 | 0 | 55.93 | 57.44 | 54.54 | 54.95 | 00:00:00 | | 2008-09-24 | 0 | 54.95 | 56.00 | 54.43 | 54.67 | 00:00:00 | | 2008-09-25 | 0 | 54.67 | 55.98 | 54.48 | 55.63 | 00:00:00 | | 2008-09-26 | 0 | 55.63 | 55.64 | 52.71 | 53.96 | 00:00:00 | | 2008-09-29 | 0 | 53.96 | 53.96 | 46.26 | 47.48 | 00:00:00 | | 2008-09-30 | 0 | 47.48 | 50.85 | 47.48 | 50.52 | 00:00:00 | | 2008-10-01 | 0 | 50.52 | 50.54 | 48.41 | 49.67 | 00:00:00 | | 2008-10-02 | 0 | 49.67 | 49.67 | 45.63 | 45.81 | 00:00:00 | | 2008-10-03 | 0 | 45.81 | 48.88 | 45.44 | 45.66 | 00:00:00 | | 2008-10-06 | 0 | 45.66 | 45.66 | 39.36 | 42.96 | 00:00:00 | | 2008-10-07 | 0 | 42.96 | 44.23 | 39.92 | 39.95 | 00:00:00 | | 2008-10-08 | 0 | 39.95 | 41.73 | 37.53 | 40.09 | 00:00:00 | | 2008-10-09 | 0 | 40.09 | 41.44 | 35.64 | 35.64 | 00:00:00 | | 2008-10-10 | 0 | 35.64 | 35.64 | 30.08 | 33.07 | 00:00:00 | | 2008-10-13 | 0 | 33.07 | 39.84 | 33.07 | 39.73 | 00:00:00 | | 2008-10-14 | 0 | 39.73 | 42.62 | 38.92 | 40.46 | 00:00:00 | | 2008-10-15 | 0 | 40.46 | 40.46 | 34.18 | 34.33 | 00:00:00 | | 2008-10-16 | 0 | 34.33 | 37.87 | 33.54 | 37.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
