MINES MANAGEMENT, Inc. (NY: MGN)
0.5253 USD  +0.0053 (+1.02%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 0.6200 0.6300 0.5640 0.6000 38,116 -0.03(-4.66%)
May 29, 2015 0.6200 0.6300 0.6200 0.6293 34,361 +0.02(+3.16%)
May 28, 2015 0.6200 0.6200 0.6000 0.6100 9,208 -0.01(-1.61%)
May 27, 2015 0.6000 0.6200 0.6000 0.6200 7,159 +0.02(+3.33%)
May 26, 2015 0.6000 0.6200 0.6000 0.6000 33,391 -0.02(-3.23%)
May 22, 2015 0.6200 0.6200 0.6200 0 +0.01(+2.45%)
May 21, 2015 0.6400 0.6400 0.5900 0.6052 27,827 -0.09(-13.54%)
May 20, 2015 0.6201 0.7000 0.6002 0.7000 21,787 +0.05(+8.53%)
May 19, 2015 0.6959 0.6980 0.6416 0.6450 39,375 -0.04(-5.16%)
May 18, 2015 0.6810 0.7100 0.6800 0.6801 11,655 +0.00(+0.01%)
May 15, 2015 0.6700 0.7124 0.6002 0.6800 69,439 +0.01(+1.61%)
May 14, 2015 0.7000 0.7300 0.6400 0.6692 132,462 +0.01(+1.39%)
May 13, 2015 0.6400 0.7400 0.6093 0.6600 224,407 +0.06(+10.00%)
May 12, 2015 0.5900 0.6099 0.5900 0.6000 37,116 +0.01(+1.87%)
May 11, 2015 0.5700 0.5999 0.5590 0.5890 24,955 +0.02(+3.33%)
May 08, 2015 0.5300 0.5899 0.5300 0.5700 56,290 +0.02(+3.62%)
May 07, 2015 0.5599 0.5700 0.5500 0.5501 23,325 +0.02(+3.79%)
May 06, 2015 0.5599 0.5599 0.5300 0.5300 620 -0.02(-3.64%)
May 05, 2015 0.5600 0.5600 0.5200 0.5500 24,082 +0.00(+0.00%)
May 04, 2015 0.5200 0.5500 0.5100 0.5500 17,966 -0.00(-0.60%)
May 01, 2015 0.5599 0.5599 0.5240 0.5533 12,456 +0.00(+0.42%)
Apr 30, 2015 0.5500 0.5600 0.5500 0.5510 799 -0.01(-1.61%)
Apr 29, 2015 0.5400 0.5700 0.5400 0.5600 26,688 +0.03(+5.26%)
Apr 28, 2015 0.5300 0.5598 0.5300 0.5320 67,106 -0.01(-1.48%)
Apr 27, 2015 0.5500 0.5700 0.5200 0.5400 41,749 +0.01(+1.58%)
Apr 24, 2015 0.5400 0.5400 0.5276 0.5316 19,829 -0.01(-1.56%)
Apr 23, 2015 0.5400 0.5500 0.5100 0.5400 17,303 -0.01(-1.82%)
Apr 22, 2015 0.5302 0.5500 0.5200 0.5500 6,708 +0.02(+3.46%)
Apr 21, 2015 0.5500 0.5500 0.5100 0.5316 26,868 +0.00(+0.02%)
Apr 20, 2015 0.5300 0.5315 0.5100 0.5315 44,479 +0.01(+2.21%)
Apr 17, 2015 0.5200 0.5400 0.5178 0.5200 15,569 -0.01(-2.16%)
Apr 16, 2015 0.5281 0.5315 0.5000 0.5315 31,619 +0.01(+2.21%)
Apr 15, 2015 0.5000 0.5200 0.5000 0.5200 19,142 +0.02(+3.98%)
Apr 14, 2015 0.5010 0.5100 0.4810 0.5001 43,471 -0.01(-1.94%)
Apr 13, 2015 0.4900 0.5100 0.4800 0.5100 3,874 +0.02(+4.08%)
Apr 10, 2015 0.5000 0.5100 0.4800 0.4900 18,813 -0.01(-1.37%)
Apr 09, 2015 0.5200 0.5200 0.4800 0.4968 41,500 -0.01(-2.59%)
Apr 08, 2015 0.4600 0.5100 0.4600 0.5100 26,007 +0.03(+6.23%)
Apr 07, 2015 0.4899 0.5099 0.4801 0.4801 60,989 +0.01(+2.15%)
Apr 06, 2015 0.4700 0.4900 0.4700 0.4700 14,733 +0.00(+0.00%)
Apr 02, 2015 0.4700 0.4700 0.4700 0 +0.00(+0.73%)
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