MINES MANAGEMENT, Inc. (NY: MGN)
0.7300 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 0.7300 0.7480 0.7200 0.7300 10,931 +0.00(+0.00%)
Aug 28, 2014 0.7300 0.7500 0.7201 0.7300 9,056 -0.01(-1.35%)
Aug 27, 2014 0.7200 0.7400 0.7146 0.7400 18,189 +0.00(+0.00%)
Aug 26, 2014 0.7640 0.7700 0.7400 161,388 -0.03(-3.90%)
Aug 25, 2014 0.7801 0.8080 0.7500 0.7700 46,354 -0.02(-2.53%)
Aug 22, 2014 0.8300 0.7596 0.7900 40,944 -0.04(-4.82%)
Aug 21, 2014 0.8400 0.8000 0.8300 72,428 +0.02(+2.24%)
Aug 20, 2014 0.8500 0.8500 0.7894 0.8118 18,538 -0.02(-2.19%)
Aug 19, 2014 0.8300 0.7900 0.8300 16,164 +0.03(+3.75%)
Aug 18, 2014 0.7700 0.8100 0.7700 0.8000 48,188 -0.01(-0.98%)
Aug 15, 2014 0.7900 0.8100 0.7900 0.8079 17,300 -0.00(-0.26%)
Aug 14, 2014 0.8200 0.7920 0.8100 13,864 -0.03(-3.57%)
Aug 13, 2014 0.8200 0.8400 0.8200 0.8400 38,150 +0.01(+1.20%)
Aug 12, 2014 0.8400 0.8500 0.8279 0.8300 19,553 +0.00(+0.00%)
Aug 11, 2014 0.8600 0.8600 0.8200 0.8300 106,967 -0.02(-2.06%)
Aug 08, 2014 0.8400 0.8800 0.8400 0.8475 104,950 +0.04(+5.01%)
Aug 07, 2014 0.7920 0.8100 0.7850 0.8071 90,751 +0.02(+2.82%)
Aug 06, 2014 0.7900 0.8000 0.7800 0.7850 35,213 +0.02(+1.95%)
Aug 05, 2014 0.7600 0.7900 0.7520 0.7700 30,858 +0.01(+1.32%)
Aug 04, 2014 0.8000 0.8000 0.7500 0.7600 52,898 -0.04(-4.40%)
Aug 01, 2014 0.8300 0.8300 0.7900 0.7950 21,635 +0.00(+0.25%)
Jul 31, 2014 0.8100 0.8400 0.7930 0.7930 173,808 -0.04(-5.26%)
Jul 30, 2014 0.8439 0.8500 0.8200 0.8370 56,826 -0.01(-0.95%)
Jul 29, 2014 0.9000 0.9000 0.8203 0.8450 96,518 -0.02(-1.74%)
Jul 28, 2014 0.8910 0.9110 0.8230 0.8600 150,233 -0.08(-8.51%)
Jul 25, 2014 1.010 1.040 0.9070 0.9400 123,158 -0.05(-5.05%)
Jul 24, 2014 0.9600 1.000 0.9500 0.9900 45,606 -0.01(-1.00%)
Jul 23, 2014 0.9600 1.030 0.9600 1.000 28,576 +0.02(+1.71%)
Jul 22, 2014 1.000 1.000 0.9800 0.9832 35,224 -0.01(-1.47%)
Jul 21, 2014 0.9600 0.9979 0.9400 0.9979 18,532 +0.03(+3.62%)
Jul 18, 2014 0.9600 0.9800 0.9600 0.9630 33,926 -0.01(-0.93%)
Jul 17, 2014 0.9800 1.000 0.9700 0.9720 52,745 -0.01(-0.84%)
Jul 16, 2014 1.010 1.010 0.9800 0.9802 14,019 -0.02(-1.98%)
Jul 15, 2014 1.010 1.010 0.9900 1.000 48,824 -0.01(-0.99%)
Jul 14, 2014 1.030 1.030 0.9800 1.010 49,491 -0.03(-2.88%)
Jul 11, 2014 1.050 1.050 1.010 1.040 92,717 -0.01(-0.95%)
Jul 10, 2014 1.080 1.110 1.022 1.050 110,341 -0.02(-1.87%)
Jul 09, 2014 1.077 1.100 1.010 1.070 84,696 -0.01(-0.93%)
Jul 08, 2014 1.080 1.080 1.030 1.080 38,180 -0.02(-1.82%)
Jul 07, 2014 1.060 1.120 1.060 1.100 34,936 +0.02(+1.85%)
Jul 03, 2014 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 02, 2014 1.060 1.100 1.060 1.080 13,362 -0.01(-0.92%)
Jul 01, 2014 1.110 1.110 1.060 1.090 32,933 -0.03(-2.68%)
Jun 30, 2014 1.090 1.120 1.020 1.120 81,301 +0.01(+0.90%)
Jun 27, 2014 1.100 1.160 1.081 1.110 35,629 +0.05(+4.72%)
Jun 26, 2014 1.040 1.150 1.040 1.060 104,557 +0.01(+0.95%)
Jun 25, 2014 1.100 1.110 1.030 1.050 121,663 -0.10(-8.70%)
Jun 24, 2014 1.140 1.180 1.130 1.150 89,569 +0.06(+5.50%)
Jun 23, 2014 1.010 1.120 1.010 1.090 121,405 +0.11(+11.22%)
Jun 20, 2014 0.9800 0.9800 0.9410 0.9800 59,639 +0.01(+0.97%)
Jun 19, 2014 0.9600 1.050 0.9500 0.9706 179,411 +0.01(+1.10%)
Jun 18, 2014 0.9500 0.9748 0.9217 0.9600 51,169 -0.00(-0.31%)
Jun 17, 2014 0.9600 0.9870 0.9130 0.9630 51,250 +0.02(+2.02%)
Jun 16, 2014 0.9600 0.9680 0.9100 0.9439 67,104 -0.01(-0.65%)
Jun 13, 2014 0.9500 0.9769 0.9500 0.9501 52,526 +0.05(+5.57%)
Jun 12, 2014 0.9800 0.9800 0.8972 0.9000 138,303 -0.05(-5.26%)
Jun 11, 2014 0.9400 0.9779 0.9200 0.9500 33,410 +0.04(+4.36%)
Jun 10, 2014 0.9000 0.9280 0.9000 0.9103 28,597 -0.05(-5.18%)
Jun 06, 2014 0.9200 0.9700 0.9200 0.9600 28,924 +0.06(+6.67%)
Jun 05, 2014 0.8800 0.9200 0.8300 0.9000 64,707 +0.06(+7.14%)
Jun 04, 2014 0.9250 0.9250 0.8126 0.8400 53,877 -0.06(-6.67%)
Jun 03, 2014 0.8800 0.9000 0.8363 0.9000 72,823 +0.08(+9.76%)
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