MINES MANAGEMENT, Inc. (NY: MGN)
0.3522 USD  +0.0022 (+0.63%)
Streaming Delayed Price  /  Updated: 10:47 AM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.3500 0.3778 0.3480 0.3500 6,148 +0.01(+1.95%)
Aug 27, 2015 0.3690 0.3690 0.3344 0.3433 12,735 -0.02(-4.61%)
Aug 26, 2015 0.3699 0.3699 0.3499 0.3599 20,488 +0.01(+2.10%)
Aug 25, 2015 0.3828 0.3829 0.3210 0.3525 44,342 -0.02(-4.81%)
Aug 24, 2015 0.4200 0.4200 0.3500 0.3703 25,332 -0.04(-9.68%)
Aug 21, 2015 0.4135 0.4295 0.3900 0.4100 7,766 +0.02(+4.33%)
Aug 20, 2015 0.4100 0.4700 0.3926 0.3930 31,826 -0.03(-6.21%)
Aug 19, 2015 0.4000 0.4300 0.3900 0.4190 72,061 +0.05(+13.21%)
Aug 18, 2015 0.3900 0.3901 0.3500 0.3701 65,596 -0.01(-2.61%)
Aug 17, 2015 0.3900 0.4100 0.3800 0.3800 37,391 -0.01(-2.56%)
Aug 14, 2015 0.3980 0.3980 0.3800 0.3900 19,484 -0.01(-2.50%)
Aug 13, 2015 0.4000 0.4100 0.4000 0.4000 67,354 +0.01(+2.56%)
Aug 12, 2015 0.4365 0.4365 0.3900 0.3900 40,946 -0.04(-8.41%)
Aug 11, 2015 0.4540 0.4540 0.4240 0.4258 13,000 -0.03(-7.43%)
Aug 10, 2015 0.4820 0.4900 0.4600 0.4600 12,811 -0.01(-2.13%)
Aug 07, 2015 0.4650 0.4850 0.4600 0.4700 2,547 +0.04(+9.30%)
Aug 06, 2015 0.4662 0.4662 0.4250 0.4300 12,687 -0.02(-4.44%)
Aug 05, 2015 0.5000 0.5000 0.4336 0.4500 5,213 -0.02(-4.26%)
Aug 04, 2015 0.4464 0.5000 0.4100 0.4700 33,796 +0.02(+5.29%)
Aug 03, 2015 0.5500 0.5500 0.4300 0.4464 68,896 -0.07(-14.15%)
Jul 31, 2015 0.5300 0.5500 0.5001 0.5200 99,717 +0.01(+1.96%)
Jul 30, 2015 0.5300 0.5300 0.4900 0.5100 11,900 -0.02(-3.77%)
Jul 29, 2015 0.3801 0.6000 0.3600 0.5300 127,548 +0.14(+35.90%)
Jul 28, 2015 0.3880 0.4000 0.3800 0.3900 18,400 +0.01(+2.63%)
Jul 27, 2015 0.3501 0.3918 0.3501 0.3800 17,879 +0.03(+8.26%)
Jul 24, 2015 0.3500 0.3700 0.3057 0.3510 93,073 -0.02(-5.14%)
Jul 23, 2015 0.3610 0.3799 0.3500 0.3700 5,630 +0.01(+2.78%)
Jul 22, 2015 0.3810 0.3810 0.3500 0.3600 17,463 -0.02(-5.26%)
Jul 21, 2015 0.3500 0.3900 0.3500 0.3800 8,623 +0.01(+2.70%)
Jul 20, 2015 0.3400 0.3714 0.3400 0.3700 31,042 +0.01(+1.37%)
Jul 17, 2015 0.3900 0.4000 0.3400 0.3650 29,070 -0.02(-3.95%)
Jul 16, 2015 0.4000 0.4300 0.3800 0.3800 14,471 -0.01(-2.56%)
Jul 15, 2015 0.4122 0.4122 0.3900 0.3900 2,468 +0.01(+2.09%)
Jul 14, 2015 0.3800 0.4115 0.3800 0.3820 8,504 +0.00(+0.53%)
Jul 13, 2015 0.4000 0.4442 0.3800 0.3800 39,309 -0.03(-7.32%)
Jul 10, 2015 0.3930 0.4401 0.3901 0.4100 34,818 +0.03(+7.89%)
Jul 09, 2015 0.4100 0.4300 0.3680 0.3800 87,718 -0.03(-8.03%)
Jul 08, 2015 0.4900 0.4900 0.3020 0.4132 69,689 -0.09(-17.36%)
Jul 07, 2015 0.4920 0.5120 0.4900 0.5000 18,990 +0.01(+1.83%)
Jul 06, 2015 0.5000 0.5300 0.4910 0.4910 20,454 -0.01(-1.80%)
Jul 02, 2015 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jul 01, 2015 0.5400 0.5400 0.4900 0.4900 10,993 +0.00(+0.00%)
Jun 30, 2015 0.5300 0.5400 0.4419 0.4900 105,949 -0.04(-6.72%)
Jun 29, 2015 0.5200 0.5253 0.5100 0.5253 17,078 +0.01(+1.02%)
Jun 26, 2015 0.5300 0.5304 0.5200 0.5200 10,740 -0.01(-2.26%)
Jun 25, 2015 0.5210 0.5409 0.5200 0.5320 11,074 -0.00(-0.15%)
Jun 24, 2015 0.5700 0.5700 0.5300 0.5328 1,770 -0.03(-5.70%)
Jun 23, 2015 0.5700 0.5700 0.5200 0.5650 8,801 +0.01(+0.91%)
Jun 22, 2015 0.5500 0.5740 0.5300 0.5599 17,656 -0.01(-1.75%)
Jun 19, 2015 0.5600 0.5765 0.5300 0.5699 23,455 -0.01(-1.28%)
Jun 18, 2015 0.5800 0.5800 0.5500 0.5773 9,423 +0.04(+7.23%)
Jun 17, 2015 0.5500 0.5500 0.5200 0.5384 19,598 +0.02(+3.86%)
Jun 16, 2015 0.5100 0.5200 0.5100 0.5184 5,684 +0.02(+3.68%)
Jun 15, 2015 0.5200 0.5200 0.5000 0.5000 33,379 -0.03(-5.66%)
Jun 12, 2015 0.5599 0.5599 0.5300 0.5300 24,943 -0.01(-1.85%)
Jun 11, 2015 0.5600 0.5600 0.5301 0.5400 11,753 +0.01(+1.83%)
Jun 10, 2015 0.5301 0.5522 0.5300 0.5303 8,668 +0.01(+1.55%)
Jun 09, 2015 0.5222 0.5300 0.5222 0.5222 16,709 -0.01(-1.49%)
Jun 08, 2015 0.5219 0.5500 0.5219 0.5301 13,955 +0.00(+0.02%)
Jun 05, 2015 0.5400 0.5400 0.5219 0.5300 37,541 -0.02(-3.64%)
Jun 04, 2015 0.6000 0.6000 0.5500 0.5500 18,181 -0.04(-6.80%)
Jun 03, 2015 0.5711 0.6000 0.5700 0.5901 11,966 -0.03(-4.82%)
Jun 02, 2015 0.5999 0.6200 0.5700 0.6200 5,841 +0.02(+3.33%)
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