|
 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 | | 2001-06-13 | 1,600 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2001-06-14 | 1,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2001-06-15 | 18,900 | 0.87 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2001-06-18 | 6,100 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2001-06-19 | 2,200 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2001-06-20 | 16,400 | 0.83 | 0.91 | 0.83 | 0.88 | 00:00:00 | | 2001-06-21 | 800 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2001-06-22 | 17,500 | 0.85 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2001-06-25 | 2,200 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2001-06-26 | 1,800 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2001-06-27 | 11,300 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2001-06-28 | 9,000 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2001-06-29 | 12,000 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2001-07-03 | 1,800 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2001-07-05 | 13,700 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2001-07-06 | 25,000 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2001-07-09 | 24,100 | 0.74 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2001-07-10 | 82,600 | 0.67 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2001-07-11 | 55,000 | 0.68 | 0.71 | 0.66 | 0.66 | 00:00:00 | | 2001-07-12 | 25,600 | 0.69 | 0.73 | 0.68 | 0.69 | 00:00:00 | | 2001-07-13 | 11,100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2001-07-16 | 7,100 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2001-07-17 | 12,100 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2001-07-18 | 24,300 | 0.72 | 0.77 | 0.69 | 0.71 | 00:00:00 | | 2001-07-19 | 4,200 | 0.73 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2001-07-20 | 200 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-07-23 | 300 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2001-07-24 | 12,100 | 0.68 | 0.71 | 0.67 | 0.67 | 00:00:00 | | 2001-07-25 | 21,500 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2001-07-26 | 5,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2001-07-27 | 200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-07-30 | 19,900 | 0.69 | 0.71 | 0.65 | 0.71 | 00:00:00 | | 2001-07-31 | 2,400 | 0.66 | 0.71 | 0.66 | 0.66 | 00:00:00 | | 2001-08-01 | 17,500 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2001-08-02 | 21,000 | 0.67 | 0.73 | 0.66 | 0.66 | 00:00:00 | | 2001-08-06 | 7,200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2001-08-07 | 700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2001-08-08 | 2,400 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2001-08-09 | 20,600 | 0.66 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2001-08-10 | 13,900 | 0.73 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2001-08-13 | 31,800 | 0.73 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2001-08-14 | 81,200 | 0.70 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2001-08-15 | 22,600 | 0.76 | 0.76 | 0.68 | 0.73 | 00:00:00 | | 2001-08-16 | 12,200 | 0.73 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2001-08-17 | 14,600 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2001-08-20 | 62,000 | 0.74 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2001-08-21 | 6,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-08-22 | 15,100 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2001-08-23 | 10,100 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2001-08-24 | 92,300 | 0.68 | 0.69 | 0.63 | 0.63 | 00:00:00 | | 2001-08-27 | 59,700 | 0.63 | 0.63 | 0.56 | 0.63 | 00:00:00 | | 2001-08-28 | 3,000 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2001-08-30 | 8,900 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2001-08-31 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-09-04 | 3,800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-09-05 | 13,500 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2001-09-06 | 13,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-09-07 | 6,100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-09-10 | 7,900 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2001-09-17 | 113,300 | 0.65 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2001-09-18 | 50,000 | 0.66 | 0.66 | 0.58 | 0.60 | 00:00:00 | | 2001-09-19 | 18,600 | 0.59 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2001-09-20 | 29,700 | 0.65 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2001-09-21 | 17,400 | 0.64 | 0.70 | 0.61 | 0.61 | 00:00:00 | | 2001-09-24 | 13,000 | 0.61 | 0.70 | 0.59 | 0.60 | 00:00:00 | | 2001-09-25 | 12,200 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2001-09-26 | 28,800 | 0.59 | 0.65 | 0.59 | 0.63 | 00:00:00 | | 2001-09-27 | 4,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-09-28 | 8,300 | 0.70 | 0.70 | 0.61 | 0.61 | 00:00:00 | | 2001-10-01 | 6,700 | 0.61 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2001-10-02 | 5,100 | 0.61 | 0.67 | 0.61 | 0.63 | 00:00:00 | | 2001-10-03 | 20,400 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2001-10-04 | 2,400 | 0.61 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2001-10-05 | 3,400 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2001-10-08 | 3,700 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2001-10-09 | 136,000 | 0.64 | 0.64 | 0.59 | 0.59 | 00:00:00 | | 2001-10-10 | 4,000 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2001-10-11 | 47,000 | 0.61 | 0.61 | 0.56 | 0.60 | 00:00:00 | | 2001-10-12 | 11,400 | 0.57 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2001-10-15 | 13,000 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2001-10-17 | 30,000 | 0.60 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2001-10-18 | 13,800 | 0.63 | 0.67 | 0.59 | 0.59 | 00:00:00 | | 2001-10-19 | 2,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2001-10-22 | 13,400 | 0.59 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2001-10-24 | 4,700 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2001-10-25 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2001-10-26 | 2,900 | 0.58 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2001-10-29 | 6,300 | 0.57 | 0.63 | 0.57 | 0.57 | 00:00:00 | | 2001-10-30 | 42,900 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2001-10-31 | 900 | 0.56 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2001-11-01 | 77,100 | 0.56 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2001-11-02 | 300 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-11-05 | 6,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2001-11-06 | 12,800 | 0.57 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2001-11-07 | 2,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-11-08 | 1,700 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-11-09 | 11,500 | 0.53 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2001-11-12 | 16,100 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2001-11-13 | 1,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2001-11-14 | 2,500 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2001-11-15 | 2,300 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2001-11-16 | 200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2001-11-19 | 5,200 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2001-11-20 | 11,100 | 0.53 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2001-11-23 | 1,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2001-11-26 | 69,000 | 0.53 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2001-11-27 | 4,800 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2001-11-28 | 40,700 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2001-11-29 | 19,000 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2001-11-30 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-12-03 | 20,600 | 0.49 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2001-12-04 | 40,500 | 0.53 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2001-12-05 | 28,600 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2001-12-06 | 8,100 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2001-12-07 | 7,000 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2001-12-10 | 30,000 | 0.49 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2001-12-11 | 46,400 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-12-12 | 11,600 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2001-12-13 | 26,400 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2001-12-14 | 13,100 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2001-12-17 | 4,800 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
