|
 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 | | 2003-05-27 | 634,800 | 1.12 | 1.15 | 1.03 | 1.06 | 00:00:00 | | 2003-05-28 | 641,600 | 0.95 | 1.03 | 0.91 | 1.03 | 00:00:00 | | 2003-05-29 | 264,000 | 1.01 | 1.08 | 1.00 | 1.05 | 00:00:00 | | 2003-05-30 | 156,000 | 1.05 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2003-06-02 | 280,100 | 1.04 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2003-06-03 | 151,400 | 1.05 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2003-06-04 | 244,800 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2003-06-05 | 301,000 | 1.07 | 1.13 | 1.06 | 1.13 | 00:00:00 | | 2003-06-06 | 218,200 | 1.11 | 1.13 | 1.06 | 1.09 | 00:00:00 | | 2003-06-09 | 154,300 | 1.09 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2003-06-10 | 247,000 | 1.04 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2003-06-11 | 152,200 | 1.05 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2003-06-12 | 217,300 | 1.04 | 1.10 | 1.03 | 1.06 | 00:00:00 | | 2003-06-13 | 398,800 | 1.10 | 1.18 | 1.08 | 1.16 | 00:00:00 | | 2003-06-16 | 157,700 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2003-06-17 | 1,361,200 | 1.15 | 1.29 | 1.15 | 1.27 | 00:00:00 | | 2003-06-18 | 794,100 | 1.30 | 1.32 | 1.24 | 1.28 | 00:00:00 | | 2003-06-19 | 889,200 | 1.28 | 1.35 | 1.24 | 1.30 | 00:00:00 | | 2003-06-20 | 326,600 | 1.29 | 1.30 | 1.24 | 1.26 | 00:00:00 | | 2003-06-23 | 241,200 | 1.26 | 1.26 | 1.20 | 1.24 | 00:00:00 | | 2003-06-24 | 720,600 | 1.22 | 1.31 | 1.20 | 1.29 | 00:00:00 | | 2003-06-25 | 417,300 | 1.29 | 1.34 | 1.29 | 1.32 | 00:00:00 | | 2003-06-26 | 472,500 | 1.32 | 1.32 | 1.25 | 1.29 | 00:00:00 | | 2003-06-27 | 299,200 | 1.32 | 1.32 | 1.26 | 1.27 | 00:00:00 | | 2003-06-30 | 476,500 | 1.28 | 1.29 | 1.22 | 1.27 | 00:00:00 | | 2003-07-01 | 728,400 | 1.28 | 1.36 | 1.28 | 1.36 | 00:00:00 | | 2003-07-02 | 904,700 | 1.36 | 1.39 | 1.33 | 1.35 | 00:00:00 | | 2003-07-03 | 243,700 | 1.39 | 1.40 | 1.35 | 1.39 | 00:00:00 | | 2003-07-07 | 713,800 | 1.42 | 1.48 | 1.40 | 1.44 | 00:00:00 | | 2003-07-08 | 382,000 | 1.44 | 1.45 | 1.36 | 1.41 | 00:00:00 | | 2003-07-09 | 237,000 | 1.41 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2003-07-10 | 350,600 | 1.36 | 1.38 | 1.30 | 1.34 | 00:00:00 | | 2003-07-11 | 129,100 | 1.34 | 1.37 | 1.31 | 1.35 | 00:00:00 | | 2003-07-14 | 187,400 | 1.38 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2003-07-15 | 870,000 | 1.38 | 1.43 | 1.30 | 1.30 | 00:00:00 | | 2003-07-16 | 386,500 | 1.29 | 1.35 | 1.29 | 1.31 | 00:00:00 | | 2003-07-17 | 639,100 | 1.30 | 1.34 | 1.27 | 1.34 | 00:00:00 | | 2003-07-18 | 221,300 | 1.33 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2003-07-21 | 970,100 | 1.28 | 1.47 | 1.28 | 1.43 | 00:00:00 | | 2003-07-22 | 281,800 | 1.45 | 1.65 | 1.41 | 1.41 | 00:00:00 | | 2003-07-23 | 1,798,400 | 1.44 | 1.72 | 1.42 | 1.64 | 00:00:00 | | 2003-07-24 | 2,015,600 | 1.56 | 1.61 | 1.50 | 1.51 | 00:00:00 | | 2003-07-25 | 1,063,000 | 1.53 | 1.55 | 1.49 | 1.52 | 00:00:00 | | 2003-07-28 | 839,500 | 1.53 | 1.56 | 1.51 | 1.52 | 00:00:00 | | 2003-07-29 | 343,200 | 1.53 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2003-07-30 | 869,700 | 1.48 | 1.49 | 1.41 | 1.43 | 00:00:00 | | 2003-07-31 | 1,084,900 | 1.44 | 1.45 | 1.36 | 1.44 | 00:00:00 | | 2003-08-01 | 1,224,100 | 1.44 | 1.49 | 1.36 | 1.41 | 00:00:00 | | 2003-08-04 | 562,800 | 1.42 | 1.50 | 1.41 | 1.49 | 00:00:00 | | 2003-08-05 | 378,400 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2003-08-06 | 766,900 | 1.46 | 1.54 | 1.46 | 1.54 | 00:00:00 | | 2003-08-07 | 795,200 | 1.55 | 1.58 | 1.50 | 1.51 | 00:00:00 | | 2003-08-08 | 1,025,700 | 1.53 | 1.65 | 1.50 | 1.62 | 00:00:00 | | 2003-08-11 | 1,162,600 | 1.68 | 1.68 | 1.57 | 1.60 | 00:00:00 | | 2003-08-12 | 693,700 | 1.57 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2003-08-13 | 741,800 | 1.54 | 1.65 | 1.52 | 1.62 | 00:00:00 | | 2003-08-14 | 637,400 | 1.66 | 1.68 | 1.58 | 1.61 | 00:00:00 | | 2003-08-15 | 28,200 | 1.63 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2003-08-18 | 338,900 | 1.60 | 1.60 | 1.52 | 1.53 | 00:00:00 | | 2003-08-19 | 760,200 | 1.53 | 1.69 | 1.53 | 1.67 | 00:00:00 | | 2003-08-20 | 966,500 | 1.71 | 1.76 | 1.70 | 1.76 | 00:00:00 | | 2003-08-21 | 1,041,700 | 1.76 | 1.76 | 1.66 | 1.73 | 00:00:00 | | 2003-08-22 | 612,100 | 1.74 | 1.74 | 1.65 | 1.67 | 00:00:00 | | 2003-08-25 | 573,400 | 1.65 | 1.67 | 1.57 | 1.59 | 00:00:00 | | 2003-08-26 | 877,800 | 1.58 | 1.69 | 1.55 | 1.67 | 00:00:00 | | 2003-08-27 | 1,429,500 | 1.70 | 1.79 | 1.70 | 1.77 | 00:00:00 | | 2003-08-28 | 2,678,700 | 1.59 | 1.65 | 1.59 | 1.61 | 00:00:00 | | 2003-08-29 | 1,730,100 | 1.65 | 1.68 | 1.60 | 1.67 | 00:00:00 | | 2003-09-02 | 1,195,300 | 1.67 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2003-09-03 | 555,200 | 1.64 | 1.70 | 1.63 | 1.69 | 00:00:00 | | 2003-09-04 | 440,000 | 1.69 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2003-09-05 | 1,335,500 | 1.68 | 1.84 | 1.68 | 1.82 | 00:00:00 | | 2003-09-08 | 681,800 | 1.85 | 1.85 | 1.75 | 1.76 | 00:00:00 | | 2003-09-09 | 1,725,400 | 1.84 | 1.89 | 1.80 | 1.86 | 00:00:00 | | 2003-09-10 | 743,500 | 1.85 | 1.88 | 1.79 | 1.83 | 00:00:00 | | 2003-09-11 | 502,700 | 1.81 | 1.87 | 1.76 | 1.87 | 00:00:00 | | 2003-09-12 | 752,800 | 1.90 | 1.93 | 1.82 | 1.84 | 00:00:00 | | 2003-09-15 | 547,800 | 1.81 | 1.85 | 1.80 | 1.81 | 00:00:00 | | 2003-09-16 | 629,700 | 1.82 | 1.84 | 1.76 | 1.77 | 00:00:00 | | 2003-09-17 | 1,000,300 | 1.77 | 1.88 | 1.74 | 1.85 | 00:00:00 | | 2003-09-18 | 833,900 | 1.92 | 1.92 | 1.78 | 1.80 | 00:00:00 | | 2003-09-19 | 581,100 | 1.80 | 1.88 | 1.80 | 1.85 | 00:00:00 | | 2003-09-22 | 1,286,800 | 1.92 | 1.93 | 1.85 | 1.89 | 00:00:00 | | 2003-09-23 | 768,000 | 1.87 | 1.89 | 1.83 | 1.87 | 00:00:00 | | 2003-09-24 | 899,300 | 1.87 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2003-09-25 | 1,511,100 | 1.93 | 1.97 | 1.74 | 1.75 | 00:00:00 | | 2003-09-26 | 1,039,700 | 1.72 | 1.72 | 1.63 | 1.63 | 00:00:00 | | 2003-09-29 | 951,900 | 1.63 | 1.75 | 1.62 | 1.70 | 00:00:00 | | 2003-09-30 | 805,900 | 1.69 | 1.75 | 1.65 | 1.67 | 00:00:00 | | 2003-10-01 | 606,000 | 1.66 | 1.69 | 1.59 | 1.67 | 00:00:00 | | 2003-10-02 | 403,800 | 1.64 | 1.76 | 1.62 | 1.76 | 00:00:00 | | 2003-10-03 | 1,728,900 | 1.75 | 1.75 | 1.52 | 1.63 | 00:00:00 | | 2003-10-06 | 326,600 | 1.67 | 1.67 | 1.60 | 1.61 | 00:00:00 | | 2003-10-07 | 609,200 | 1.68 | 1.74 | 1.65 | 1.72 | 00:00:00 | | 2003-10-08 | 1,088,900 | 1.78 | 1.78 | 1.66 | 1.66 | 00:00:00 | | 2003-10-09 | 568,000 | 1.61 | 1.66 | 1.58 | 1.66 | 00:00:00 | | 2003-10-10 | 749,300 | 1.66 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2003-10-13 | 377,800 | 1.65 | 1.78 | 1.63 | 1.74 | 00:00:00 | | 2003-10-14 | 702,200 | 1.72 | 1.72 | 1.66 | 1.67 | 00:00:00 | | 2003-10-15 | 281,700 | 1.65 | 1.68 | 1.61 | 1.63 | 00:00:00 | | 2003-10-16 | 644,200 | 1.63 | 1.66 | 1.62 | 1.63 | 00:00:00 | | 2003-10-17 | 506,900 | 1.62 | 1.69 | 1.58 | 1.63 | 00:00:00 | | 2003-10-20 | 754,400 | 1.65 | 1.67 | 1.60 | 1.62 | 00:00:00 | | 2003-10-21 | 2,227,000 | 1.67 | 1.92 | 1.64 | 1.92 | 00:00:00 | | 2003-10-22 | 2,336,400 | 1.92 | 2.10 | 1.87 | 2.08 | 00:00:00 | | 2003-10-23 | 1,173,900 | 2.08 | 2.08 | 1.98 | 2.03 | 00:00:00 | | 2003-10-24 | 769,800 | 2.05 | 2.11 | 2.02 | 2.04 | 00:00:00 | | 2003-10-27 | 485,000 | 2.00 | 2.02 | 1.95 | 1.99 | 00:00:00 | | 2003-10-28 | 473,300 | 1.95 | 1.97 | 1.92 | 1.95 | 00:00:00 | | 2003-10-29 | 1,283,700 | 1.95 | 2.04 | 1.94 | 2.04 | 00:00:00 | | 2003-10-30 | 1,147,100 | 2.04 | 2.15 | 2.02 | 2.06 | 00:00:00 | | 2003-10-31 | 921,700 | 2.07 | 2.14 | 2.03 | 2.08 | 00:00:00 | | 2003-11-03 | 776,300 | 2.09 | 2.10 | 1.97 | 1.99 | 00:00:00 | | 2003-11-04 | 677,700 | 2.03 | 2.05 | 1.98 | 2.01 | 00:00:00 | | 2003-11-05 | 1,118,500 | 2.03 | 2.19 | 1.96 | 2.12 | 00:00:00 | | 2003-11-06 | 524,800 | 2.09 | 2.10 | 1.98 | 1.99 | 00:00:00 | | 2003-11-07 | 675,300 | 1.95 | 2.05 | 1.92 | 2.05 | 00:00:00 | | 2003-11-10 | 697,100 | 2.05 | 2.07 | 2.01 | 2.05 | 00:00:00 | | 2003-11-11 | 246,700 | 2.03 | 2.07 | 2.00 | 2.03 | 00:00:00 | | 2003-11-12 | 1,178,500 | 2.05 | 2.19 | 2.05 | 2.14 | 00:00:00 | | 2003-11-13 | 778,600 | 2.18 | 2.25 | 2.14 | 2.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
