Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
McMoRan Exploration Co. (NY: MMR)
16.86 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.76 11.84 11.59 11.75 1,791,333 -0.12(-1.01%)
Sep 27, 2012 11.80 11.90 11.44 11.87 1,876,618 +0.24(+2.06%)
Sep 26, 2012 12.10 12.10 11.54 11.63 1,643,764 -0.47(-3.88%)
Sep 25, 2012 12.15 12.28 12.01 12.10 2,593,180 -0.02(-0.17%)
Sep 24, 2012 12.06 12.17 11.81 12.12 1,951,557 +0.06(+0.50%)
Sep 21, 2012 12.58 12.60 12.02 12.06 2,637,360 -0.29(-2.35%)
Sep 20, 2012 12.00 12.48 11.78 12.35 2,707,799 +0.24(+1.98%)
Sep 19, 2012 12.60 12.68 12.09 12.11 2,412,623 -0.47(-3.74%)
Sep 18, 2012 12.84 12.91 12.50 12.58 2,631,354 -0.27(-2.10%)
Sep 17, 2012 13.32 13.53 12.77 12.85 2,017,858 -0.50(-3.75%)
Sep 14, 2012 13.37 13.70 13.24 13.35 2,959,232 +0.10(+0.75%)
Sep 13, 2012 12.80 13.29 12.68 13.25 2,563,910 +0.32(+2.47%)
Sep 12, 2012 13.07 13.24 12.88 12.93 1,595,274 -0.07(-0.54%)
Sep 11, 2012 12.65 13.08 12.61 13.00 2,279,803 +0.36(+2.85%)
Sep 10, 2012 12.97 13.08 12.52 12.64 3,222,631 -0.69(-5.18%)
Sep 07, 2012 12.95 13.35 12.93 13.33 2,437,920 +0.36(+2.78%)
Sep 06, 2012 12.75 13.28 12.55 12.97 2,360,518 +0.32(+2.53%)
Sep 05, 2012 12.72 12.78 12.30 12.65 2,006,609 -0.06(-0.47%)
Sep 04, 2012 12.59 12.75 12.19 12.71 2,802,092 +0.08(+0.63%)
Aug 31, 2012 12.63 12.89 12.47 12.63 1,609,464 +0.10(+0.80%)
Aug 30, 2012 13.00 13.02 12.52 12.53 1,921,194 -0.57(-4.35%)
Aug 29, 2012 12.75 13.17 12.67 13.10 1,531,052 +0.18(+1.39%)
Aug 27, 2012 13.01 13.18 12.79 12.92 999,077 -0.06(-0.46%)
Aug 24, 2012 12.86 13.24 12.71 12.98 1,611,210 +0.02(+0.15%)
Aug 23, 2012 13.38 13.39 12.90 12.96 1,826,763 -0.45(-3.36%)
Aug 22, 2012 13.14 13.48 12.96 13.41 1,721,978 +0.24(+1.82%)
Aug 21, 2012 13.36 13.63 13.07 13.17 2,272,702 -0.16(-1.20%)
Aug 20, 2012 13.50 13.50 13.19 13.33 2,087,693 -0.20(-1.48%)
Aug 17, 2012 13.61 13.83 13.41 13.53 2,798,740 -0.08(-0.59%)
Aug 16, 2012 13.75 13.90 13.53 13.61 1,739,324 -0.12(-0.87%)
Aug 15, 2012 13.37 13.77 13.34 13.73 1,768,079 +0.22(+1.63%)
Aug 14, 2012 13.25 13.65 13.05 13.51 2,082,782 +0.35(+2.66%)
Aug 13, 2012 13.91 14.05 13.01 13.16 3,050,781 -0.84(-6.00%)
Aug 11, 2012 14.10 14.11 13.78 14.00 1,992,048 +0.00(+0.00%)
Aug 10, 2012 14.10 14.11 13.78 14.00 1,992,048 -0.23(-1.62%)
Aug 09, 2012 14.14 14.49 14.07 14.23 1,853,551 +0.01(+0.07%)
Aug 08, 2012 14.05 14.44 13.95 14.22 2,111,033 +0.15(+1.07%)
Aug 07, 2012 13.99 14.49 13.86 14.07 1,786,506 +0.21(+1.52%)
Aug 06, 2012 13.51 13.95 13.43 13.86 1,816,763 +0.32(+2.36%)
Aug 03, 2012 13.12 13.85 12.90 13.54 2,558,335 +0.71(+5.53%)
Aug 02, 2012 12.96 13.31 12.75 12.83 1,762,032 -0.24(-1.84%)
Aug 01, 2012 13.20 13.29 12.87 13.07 1,835,514 +0.01(+0.08%)
Jul 31, 2012 12.96 13.41 12.70 13.06 3,589,859 -0.75(-5.43%)
Jul 30, 2012 13.89 13.98 13.66 13.81 2,697,567 -0.07(-0.50%)
Jul 27, 2012 13.42 14.38 13.41 13.88 3,997,783 +0.51(+3.81%)
Jul 26, 2012 13.36 13.41 13.07 13.37 1,597,684 +0.29(+2.22%)
Jul 25, 2012 12.94 13.16 12.61 13.08 1,813,657 +0.20(+1.55%)
Jul 24, 2012 13.17 13.33 12.57 12.88 2,583,410 -0.30(-2.28%)
Jul 23, 2012 12.82 13.57 12.72 13.18 3,632,951 -0.07(-0.53%)
Jul 20, 2012 12.73 14.00 12.55 13.25 2,899,253 +0.34(+2.63%)
Jul 19, 2012 13.34 13.49 12.75 12.91 3,176,498 -0.41(-3.08%)
Jul 18, 2012 12.98 13.45 12.74 13.32 3,947,601 +0.18(+1.37%)
Jul 17, 2012 11.46 13.27 10.94 13.14 7,209,265 +1.45(+12.40%)
Jul 16, 2012 11.81 12.03 11.55 11.69 3,728,635 -0.18(-1.52%)
Jul 14, 2012 11.88 12.08 11.56 11.87 2,338,770 +0.00(+0.00%)
Jul 13, 2012 11.88 12.08 11.56 11.87 2,338,570 +0.01(+0.08%)
Jul 12, 2012 12.25 12.30 11.51 11.86 3,677,742 -0.57(-4.59%)
Jul 11, 2012 12.25 12.67 12.05 12.43 1,819,081 +0.36(+2.98%)
Jul 10, 2012 13.38 13.41 11.86 12.07 4,510,272 -1.19(-8.97%)
Jul 09, 2012 13.62 13.83 13.22 13.26 2,030,347 -0.38(-2.79%)
Jul 06, 2012 13.25 14.18 13.03 13.64 2,877,577 +0.23(+1.72%)
Jul 05, 2012 13.85 13.95 13.21 13.41 3,482,373 -0.45(-3.25%)
Jul 03, 2012 13.77 14.21 13.64 13.86 2,229,482 +0.12(+0.87%)
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 Telekurs USA
Postage Rates Bots go here