| McMoRan Exploration Co. | (NY: MMR) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2004 | 15.29 | 15.79 | 15.29 | 15.69 | 335,800 | +0.40(+2.62%) |
| Nov 29, 2004 | 15.30 | 15.65 | 15.00 | 15.29 | 212,600 | -0.01(-0.07%) |
| Nov 26, 2004 | 15.40 | 15.65 | 15.14 | 15.30 | 194,600 | -0.10(-0.65%) |
| Nov 24, 2004 | 15.15 | 15.50 | 15.09 | 15.40 | 218,000 | +0.30(+1.99%) |
| Nov 23, 2004 | 15.01 | 15.20 | 14.83 | 15.10 | 378,900 | +0.09(+0.60%) |
| Nov 22, 2004 | 15.01 | 15.04 | 14.55 | 15.01 | 468,000 | +0.02(+0.13%) |
| Nov 19, 2004 | 14.51 | 15.00 | 14.36 | 14.99 | 376,000 | +0.38(+2.60%) |
| Nov 18, 2004 | 14.09 | 14.65 | 14.00 | 14.61 | 506,900 | +0.62(+4.43%) |
| Nov 17, 2004 | 13.85 | 14.09 | 13.74 | 13.99 | 962,400 | +0.39(+2.87%) |
| Nov 16, 2004 | 13.90 | 13.90 | 13.35 | 13.60 | 155,500 | -0.15(-1.09%) |
| Nov 15, 2004 | 14.23 | 14.27 | 13.59 | 13.75 | 263,100 | -0.38(-2.69%) |
| Nov 12, 2004 | 14.28 | 14.29 | 14.03 | 14.13 | 88,400 | -0.25(-1.74%) |
| Nov 11, 2004 | 14.07 | 14.38 | 14.02 | 14.38 | 294,400 | +0.21(+1.48%) |
| Nov 10, 2004 | 13.83 | 14.24 | 13.70 | 14.17 | 484,100 | +0.34(+2.46%) |
| Nov 09, 2004 | 13.85 | 13.97 | 13.33 | 13.83 | 482,800 | +0.34(+2.52%) |
| Nov 08, 2004 | 13.55 | 13.56 | 13.31 | 13.49 | 287,500 | -0.11(-0.81%) |
| Nov 05, 2004 | 13.58 | 13.63 | 13.39 | 13.60 | 222,400 | +0.02(+0.15%) |
| Nov 04, 2004 | 13.59 | 13.90 | 13.42 | 13.58 | 276,400 | -0.11(-0.80%) |
| Nov 03, 2004 | 13.80 | 13.85 | 13.50 | 13.69 | 226,000 | -0.01(-0.07%) |
| Nov 02, 2004 | 13.48 | 13.90 | 13.42 | 13.70 | 330,300 | +0.21(+1.56%) |
| Nov 01, 2004 | 13.86 | 13.95 | 13.31 | 13.49 | 394,700 | -0.37(-2.67%) |
| Oct 29, 2004 | 13.60 | 13.96 | 13.60 | 13.86 | 218,500 | +0.19(+1.39%) |
| Oct 28, 2004 | 13.85 | 13.95 | 13.58 | 13.67 | 277,000 | -0.28(-2.01%) |
| Oct 27, 2004 | 14.00 | 14.37 | 13.77 | 13.95 | 268,000 | -0.09(-0.64%) |
| Oct 26, 2004 | 14.00 | 14.05 | 13.83 | 14.04 | 682,500 | +0.13(+0.93%) |
| Oct 25, 2004 | 13.90 | 13.99 | 13.53 | 13.91 | 577,500 | +0.51(+3.81%) |
| Oct 22, 2004 | 13.60 | 13.65 | 13.28 | 13.40 | 375,000 | +0.14(+1.06%) |
| Oct 21, 2004 | 13.35 | 13.43 | 12.96 | 13.26 | 475,200 | +0.30(+2.31%) |
| Oct 20, 2004 | 12.65 | 13.20 | 12.63 | 12.96 | 335,900 | +0.32(+2.53%) |
| Oct 19, 2004 | 12.85 | 12.91 | 12.63 | 12.64 | 134,600 | -0.21(-1.63%) |
| Oct 18, 2004 | 12.80 | 12.85 | 12.52 | 12.85 | 398,900 | +0.06(+0.47%) |
| Oct 15, 2004 | 13.11 | 13.12 | 12.70 | 12.79 | 483,800 | -0.31(-2.37%) |
| Oct 14, 2004 | 13.11 | 13.20 | 12.79 | 13.10 | 268,500 | -0.07(-0.53%) |
| Oct 13, 2004 | 13.58 | 13.68 | 13.12 | 13.17 | 422,800 | -0.39(-2.88%) |
| Oct 12, 2004 | 13.74 | 13.88 | 13.49 | 13.56 | 277,500 | -0.19(-1.38%) |
| Oct 11, 2004 | 14.15 | 14.15 | 13.74 | 13.75 | 192,500 | -0.17(-1.22%) |
| Oct 08, 2004 | 13.97 | 14.25 | 13.76 | 13.92 | 395,700 | -0.08(-0.57%) |
| Oct 07, 2004 | 13.99 | 14.20 | 13.77 | 14.00 | 1,324,000 | +0.05(+0.36%) |
| Oct 06, 2004 | 13.40 | 13.95 | 13.12 | 13.95 | 1,047,200 | +0.55(+4.10%) |
| Oct 05, 2004 | 13.32 | 13.50 | 13.21 | 13.40 | 843,100 | +0.23(+1.75%) |
| Oct 04, 2004 | 13.20 | 13.40 | 13.15 | 13.17 | 608,600 | -0.03(-0.23%) |
| Oct 01, 2004 | 13.10 | 13.29 | 12.92 | 13.20 | 3,141,300 | +0.17(+1.30%) |
| Sep 30, 2004 | 13.56 | 13.56 | 12.90 | 13.03 | 581,500 | -0.63(-4.61%) |
| Sep 29, 2004 | 13.86 | 13.86 | 13.55 | 13.66 | 328,200 | -0.23(-1.66%) |
| Sep 28, 2004 | 13.91 | 13.91 | 13.65 | 13.89 | 260,400 | -0.02(-0.14%) |
| Sep 27, 2004 | 14.20 | 14.21 | 13.33 | 13.91 | 200,700 | -0.39(-2.73%) |
| Sep 24, 2004 | 13.40 | 14.30 | 13.40 | 14.30 | 252,700 | +1.00(+7.52%) |
| Sep 23, 2004 | 13.50 | 13.63 | 12.75 | 13.30 | 495,700 | -1.38(-9.40%) |
| Sep 22, 2004 | 15.30 | 15.30 | 14.54 | 14.68 | 39,600 | -0.67(-4.36%) |
| Sep 21, 2004 | 15.10 | 15.40 | 15.04 | 15.35 | 53,000 | +0.25(+1.66%) |
| Sep 20, 2004 | 14.48 | 15.17 | 14.30 | 15.10 | 47,400 | +0.52(+3.57%) |
| Sep 17, 2004 | 13.73 | 14.65 | 13.70 | 14.58 | 122,700 | +0.86(+6.27%) |
| Sep 16, 2004 | 14.24 | 14.25 | 13.72 | 13.72 | 23,500 | -0.62(-4.32%) |
| Sep 15, 2004 | 14.59 | 14.65 | 14.15 | 14.34 | 23,000 | -0.28(-1.92%) |
| Sep 14, 2004 | 14.25 | 14.66 | 13.90 | 14.62 | 30,700 | +0.34(+2.38%) |
| Sep 13, 2004 | 14.50 | 14.50 | 14.15 | 14.28 | 47,700 | -0.22(-1.52%) |
| Sep 10, 2004 | 14.45 | 14.50 | 14.21 | 14.50 | 33,700 | -0.06(-0.41%) |
| Sep 09, 2004 | 13.75 | 14.80 | 13.75 | 14.56 | 78,000 | +0.71(+5.13%) |
| Sep 08, 2004 | 14.31 | 14.46 | 13.65 | 13.85 | 41,800 | -0.56(-3.89%) |
| Sep 07, 2004 | 14.25 | 14.45 | 14.00 | 14.41 | 42,400 | +0.13(+0.91%) |
| Sep 03, 2004 | 14.48 | 14.49 | 14.05 | 14.28 | 33,000 | -0.09(-0.63%) |
| Sep 02, 2004 | 13.95 | 14.49 | 13.88 | 14.37 | 27,200 | +0.49(+3.53%) |
