McMoRan Exploration Co. (NY: MMR)
16.75 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Jun 3, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.500 3.550 3.500 3.550 2,800 +0.03(+0.85%)
Nov 27, 2002 3.550 3.550 3.450 3.520 9,800 -0.08(-2.22%)
Nov 26, 2002 3.800 3.800 3.600 3.600 10,100 -0.30(-7.69%)
Nov 25, 2002 4.060 4.060 3.900 3.900 7,700 -0.18(-4.41%)
Nov 22, 2002 4.140 4.140 4.050 4.080 42,700 -0.12(-2.86%)
Nov 21, 2002 4.000 4.200 4.000 4.200 8,100 +0.20(+5.00%)
Nov 20, 2002 4.110 4.150 4.000 4.000 28,600 -0.01(-0.25%)
Nov 19, 2002 3.950 4.350 3.850 4.010 72,900 +0.16(+4.16%)
Nov 18, 2002 3.100 4.250 3.100 3.850 109,600 +0.70(+22.22%)
Nov 15, 2002 3.250 3.250 3.100 3.150 5,200 -0.03(-0.94%)
Nov 14, 2002 3.050 3.180 2.950 3.180 42,900 +0.18(+6.00%)
Nov 13, 2002 2.600 3.100 2.540 3.000 134,800 +0.35(+13.21%)
Nov 12, 2002 2.700 2.720 2.650 2.650 3,200 -0.05(-1.85%)
Nov 11, 2002 2.800 2.800 2.700 2.700 4,500 -0.10(-3.57%)
Nov 08, 2002 2.800 2.830 2.790 2.800 38,800 -0.01(-0.36%)
Nov 07, 2002 2.730 2.820 2.720 2.810 55,300 +0.11(+4.07%)
Nov 06, 2002 2.770 2.800 2.700 2.700 49,000 -0.02(-0.74%)
Nov 05, 2002 2.750 2.750 2.700 2.720 19,500 +0.02(+0.74%)
Nov 04, 2002 2.950 2.950 2.700 2.700 19,900 -0.25(-8.47%)
Nov 01, 2002 3.000 3.000 2.790 2.950 21,300 -0.07(-2.32%)
Oct 31, 2002 3.050 3.070 2.950 3.020 48,100 -0.03(-0.98%)
Oct 30, 2002 3.030 3.060 3.030 3.050 3,800 +0.00(+0.00%)
Oct 29, 2002 3.150 3.150 3.040 3.050 9,800 -0.12(-3.79%)
Oct 28, 2002 3.300 3.350 3.150 3.170 7,800 -0.13(-3.94%)
Oct 25, 2002 3.250 3.300 3.150 3.300 23,800 +0.03(+0.92%)
Oct 24, 2002 3.250 3.340 3.200 3.270 31,500 -0.03(-0.91%)
Oct 23, 2002 3.400 3.450 3.300 3.300 23,500 -0.10(-2.94%)
Oct 22, 2002 3.720 3.720 3.370 3.400 55,700 -0.32(-8.60%)
Oct 21, 2002 3.720 3.720 3.720 3.720 100 -0.03(-0.80%)
Oct 18, 2002 3.820 3.820 3.710 3.750 9,700 -0.13(-3.35%)
Oct 17, 2002 3.850 3.900 3.780 3.880 4,000 +0.09(+2.37%)
Oct 16, 2002 3.580 3.800 3.540 3.790 8,100 +0.20(+5.57%)
Oct 15, 2002 3.390 3.590 3.390 3.590 18,800 +0.19(+5.59%)
Oct 14, 2002 3.400 3.400 3.390 3.400 2,200 -0.05(-1.45%)
Oct 11, 2002 3.460 3.520 3.360 3.450 5,400 +0.00(+0.00%)
Oct 10, 2002 3.600 3.600 3.400 3.450 23,200 -0.25(-6.76%)
Oct 09, 2002 3.700 3.760 3.700 3.700 15,000 -0.01(-0.27%)
Oct 08, 2002 3.840 3.840 3.700 3.710 5,400 -0.18(-4.63%)
Oct 07, 2002 3.800 3.900 3.750 3.890 9,100 +0.04(+1.04%)
Oct 04, 2002 3.940 3.940 3.800 3.850 3,900 -0.07(-1.79%)
Oct 03, 2002 3.900 3.920 3.860 3.920 6,400 +0.02(+0.51%)
Oct 02, 2002 3.800 3.950 3.700 3.900 8,400 +0.10(+2.63%)
Oct 01, 2002 3.550 3.800 3.400 3.800 11,800 +0.21(+5.85%)
Sep 30, 2002 3.700 3.800 3.580 3.590 17,700 -0.15(-4.01%)
Sep 27, 2002 3.950 3.950 3.710 3.740 6,700 -0.25(-6.27%)
Sep 26, 2002 3.800 3.990 3.800 3.990 6,600 +0.14(+3.64%)
Sep 25, 2002 3.660 3.850 3.630 3.850 1,600,000 +0.15(+4.05%)
Sep 24, 2002 3.840 3.840 3.700 3.700 4,500 -0.14(-3.65%)
Sep 23, 2002 3.830 3.850 3.830 3.840 3,300 +0.00(+0.00%)
Sep 20, 2002 3.860 3.860 3.750 3.840 15,900 -0.06(-1.54%)
Sep 19, 2002 3.940 4.000 3.890 3.900 13,700 -0.05(-1.27%)
Sep 18, 2002 3.900 4.000 3.900 3.950 8,900 +0.00(+0.00%)
Sep 17, 2002 4.000 4.020 3.950 3.950 2,400 -0.10(-2.47%)
Sep 16, 2002 4.150 4.150 4.050 4.050 2,200 -0.05(-1.22%)
Sep 13, 2002 4.100 4.170 4.050 4.100 6,000 -0.02(-0.49%)
Sep 12, 2002 4.100 4.120 4.090 4.120 9,800 -0.02(-0.48%)
Sep 11, 2002 4.250 4.250 4.050 4.140 5,200 -0.11(-2.59%)
Sep 10, 2002 4.100 4.250 4.050 4.250 10,000 +0.20(+4.94%)
Sep 09, 2002 3.550 4.050 3.550 4.050 29,000 +0.45(+12.50%)
Sep 06, 2002 3.500 3.600 3.500 3.600 11,900 +0.04(+1.12%)
Sep 05, 2002 3.650 3.720 3.560 3.560 14,500 -0.14(-3.78%)
Sep 04, 2002 3.910 3.910 3.650 3.700 6,100 -0.26(-6.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here