MINES MANAGEMENT, Inc. (NY: MGN)
1.190 USD  -0.010 (-0.83%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1.180 1.190 1.160 1.190 36,172 -0.01(-0.83%)
Apr 22, 2014 1.180 1.200 1.150 1.200 38,389 +0.05(+4.35%)
Apr 21, 2014 1.110 1.170 1.100 1.150 76,373 +0.02(+1.77%)
Apr 17, 2014 1.130 1.130 1.130 0 -0.04(-3.42%)
Apr 16, 2014 1.122 1.180 1.100 1.170 31,772 +0.02(+1.74%)
Apr 15, 2014 1.190 1.200 1.130 1.150 95,065 -0.08(-6.50%)
Apr 14, 2014 1.150 1.230 1.120 1.230 42,563 +0.10(+8.85%)
Apr 11, 2014 1.150 1.180 1.130 1.130 85,955 -0.07(-5.83%)
Apr 10, 2014 1.230 1.230 1.200 1.200 99,316 -0.01(-0.83%)
Apr 09, 2014 1.140 1.210 1.120 1.210 39,910 +0.07(+6.14%)
Apr 08, 2014 1.170 1.180 1.140 1.140 45,991 -0.02(-1.72%)
Apr 07, 2014 1.220 1.250 1.120 1.160 91,696 -0.06(-4.91%)
Apr 04, 2014 1.190 1.250 1.160 1.220 71,668 +0.06(+5.16%)
Apr 03, 2014 1.280 1.340 1.160 1.160 157,922 -0.09(-7.20%)
Apr 02, 2014 1.100 1.350 1.090 1.250 298,177 +0.16(+14.68%)
Apr 01, 2014 1.150 1.160 1.050 1.090 151,205 -0.02(-1.80%)
Mar 31, 2014 1.120 1.150 1.091 1.110 75,845 +0.00(+0.00%)
Mar 28, 2014 1.090 1.140 1.060 1.110 96,808 +0.04(+3.74%)
Mar 27, 2014 1.050 1.090 1.020 1.070 219,374 -0.01(-1.38%)
Mar 26, 2014 1.200 1.230 1.070 1.085 214,805 -0.12(-10.33%)
Mar 25, 2014 1.300 1.330 1.200 1.210 162,561 -0.05(-3.97%)
Mar 24, 2014 1.380 1.380 1.200 1.260 269,512 -0.12(-8.70%)
Mar 21, 2014 1.370 1.410 1.330 1.380 69,534 +0.08(+6.15%)
Mar 20, 2014 1.350 1.380 1.300 1.300 150,411 -0.07(-5.11%)
Mar 19, 2014 1.400 1.430 1.360 1.370 88,487 -0.06(-4.20%)
Mar 18, 2014 1.490 1.490 1.390 1.430 128,396 +0.02(+1.69%)
Mar 17, 2014 1.360 1.420 1.320 1.406 203,920 +0.12(+9.02%)
Mar 14, 2014 1.410 1.440 1.120 1.290 828,925 -0.08(-5.84%)
Mar 13, 2014 1.599 1.600 1.350 1.370 215,841 -0.08(-5.52%)
Mar 12, 2014 1.650 1.650 1.410 1.450 269,711 -0.05(-3.33%)
Mar 11, 2014 1.510 1.630 1.463 1.500 307,398 +0.08(+5.63%)
Mar 10, 2014 1.680 1.740 1.410 1.420 399,426 -0.26(-15.48%)
Mar 07, 2014 1.740 1.740 1.600 1.680 342,427 -0.05(-2.89%)
Mar 06, 2014 1.600 1.800 1.600 1.730 568,639 +0.13(+8.19%)
Mar 05, 2014 1.500 1.620 1.470 1.599 652,742 +0.14(+9.52%)
Mar 04, 2014 1.500 1.500 1.400 1.460 159,237 -0.04(-2.67%)
Mar 03, 2014 1.440 1.520 1.390 1.500 269,574 +0.14(+10.29%)
Feb 28, 2014 1.390 1.410 1.300 1.360 243,351 -0.11(-7.48%)
Feb 27, 2014 1.240 1.530 1.210 1.470 1,171,819 +0.32(+27.83%)
Feb 26, 2014 1.190 1.193 1.130 1.150 96,629 -0.04(-3.36%)
Feb 25, 2014 1.190 1.200 1.140 1.190 99,007 +0.01(+0.85%)
Feb 24, 2014 1.240 1.240 1.150 1.180 248,304 +0.00(+0.00%)
Feb 21, 2014 1.240 1.240 1.130 1.180 213,516 -0.06(-4.84%)
Feb 20, 2014 1.190 1.240 1.100 1.240 194,392 +0.06(+5.08%)
Feb 19, 2014 1.250 1.280 1.160 1.180 258,429 -0.13(-9.92%)
Feb 18, 2014 1.310 1.340 1.250 1.310 660,159 +0.11(+9.17%)
Feb 14, 2014 1.200 1.200 1.200 0 +0.24(+25.00%)
Feb 13, 2014 0.9900 1.020 0.9600 0.9600 114,278 -0.03(-3.03%)
Feb 12, 2014 1.020 1.030 0.9800 0.9900 129,900 +0.02(+2.06%)
Feb 11, 2014 0.9100 1.050 0.9100 0.9700 200,041 +0.08(+9.23%)
Feb 10, 2014 0.9500 0.9500 0.8640 0.8880 126,706 +0.04(+4.10%)
Feb 07, 2014 0.8800 0.9090 0.8300 0.8530 98,074 +0.00(+0.35%)
Feb 06, 2014 0.8800 0.8800 0.8400 0.8500 81,107 +0.05(+6.58%)
Feb 05, 2014 0.8500 0.8500 0.7900 0.7975 212,159 +0.02(+3.17%)
Feb 04, 2014 0.8700 0.8700 0.7700 0.7730 112,056 -0.05(-5.81%)
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