MINES MANAGEMENT, Inc. (NY: MGN)
0.6099 USD  -0.0117 (-1.88%)
Streaming Delayed Price  /  Updated: 12:00 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 0.6216 0.6216 0.6216 0 +0.00(+0.26%)
Nov 25, 2014 0.5900 0.6599 0.5800 0.6200 34,778 +0.01(+1.11%)
Nov 24, 2014 0.6300 0.6300 0.5980 0.6132 22,952 -0.03(-4.16%)
Nov 21, 2014 0.5880 0.6700 0.5880 0.6398 167,759 +0.05(+8.44%)
Nov 20, 2014 0.5600 0.5995 0.5600 0.5900 39,527 +0.03(+4.78%)
Nov 19, 2014 0.6200 0.6200 0.5500 0.5631 39,089 -0.04(-6.13%)
Nov 18, 2014 0.5500 0.6000 0.5500 0.5999 106,378 +0.05(+9.07%)
Nov 17, 2014 0.5490 0.5500 0.5300 0.5500 22,332 +0.02(+3.77%)
Nov 14, 2014 0.5490 0.5490 0.5150 0.5300 23,623 -0.02(-3.46%)
Nov 13, 2014 0.5400 0.5490 0.5350 0.5490 16,450 +0.01(+1.67%)
Nov 12, 2014 0.5650 0.5650 0.5300 0.5400 7,111 -0.01(-0.92%)
Nov 11, 2014 0.5371 0.5499 0.5300 0.5450 65,233 +0.03(+6.55%)
Nov 10, 2014 0.5400 0.5499 0.5100 0.5115 29,347 -0.02(-4.50%)
Nov 07, 2014 0.5200 0.5400 0.5100 0.5356 74,868 +0.03(+5.02%)
Nov 06, 2014 0.5100 0.5200 0.5100 0.5100 22,842 +0.00(+0.00%)
Nov 05, 2014 0.5100 0.5499 0.5100 0.5100 37,255 -0.01(-1.92%)
Nov 04, 2014 0.5390 0.5500 0.5200 0.5200 42,629 +0.01(+1.96%)
Nov 03, 2014 0.5000 0.5300 0.4800 0.5100 48,583 -0.01(-1.92%)
Oct 31, 2014 0.4980 0.5392 0.4701 0.5200 130,823 +0.04(+8.51%)
Oct 30, 2014 0.5800 0.5800 0.4500 0.4792 87,730 -0.08(-14.43%)
Oct 29, 2014 0.5200 0.5600 0.5100 0.5600 73,877 +0.02(+3.90%)
Oct 28, 2014 0.5200 0.5390 0.5200 0.5390 18,632 +0.02(+3.65%)
Oct 27, 2014 0.5300 0.5400 0.5200 0.5200 28,204 -0.01(-1.89%)
Oct 24, 2014 0.5100 0.5350 0.5100 0.5300 18,157 +0.01(+1.92%)
Oct 23, 2014 0.5452 0.5500 0.5052 0.5200 34,894 -0.04(-7.14%)
Oct 22, 2014 0.5700 0.5000 0.5600 24,615 -0.02(-3.28%)
Oct 21, 2014 0.5900 0.5900 0.5700 0.5790 44,955 -0.01(-1.53%)
Oct 20, 2014 0.5500 0.5500 0.5500 0.5880 37,636 +0.02(+3.16%)
Oct 17, 2014 0.5899 0.5900 0.5700 0.5700 30,222 -0.02(-4.04%)
Oct 16, 2014 0.5600 0.5977 0.5600 0.5940 39,649 +0.04(+6.87%)
Oct 15, 2014 0.5200 0.5580 0.4800 0.5558 57,380 +0.06(+11.16%)
Oct 14, 2014 0.5200 0.5200 0.4932 0.5000 62,518 +0.00(+0.00%)
Oct 13, 2014 0.5500 0.5500 0.5000 0.5000 24,700 -0.03(-4.78%)
Oct 10, 2014 0.5200 0.5501 0.5200 0.5251 60,939 -0.03(-6.22%)
Oct 09, 2014 0.5980 0.5980 0.5500 0.5599 62,026 -0.03(-5.10%)
Oct 08, 2014 0.5810 0.6000 0.5700 0.5900 48,602 -0.01(-1.67%)
Oct 07, 2014 0.6200 0.6200 0.6000 0.6000 18,563 -0.01(-2.30%)
Oct 06, 2014 0.6100 0.6380 0.6000 0.6141 68,784 +0.00(+0.31%)
Oct 03, 2014 0.6200 0.6380 0.6030 0.6122 41,346 -0.01(-2.05%)
Oct 02, 2014 0.6200 0.6427 0.6200 0.6250 15,873 -0.01(-1.57%)
Oct 01, 2014 0.6118 0.6479 0.6020 0.6350 21,881 +0.03(+4.60%)
Sep 30, 2014 0.6400 0.6400 0.6000 0.6071 39,140 -0.00(-0.48%)
Sep 29, 2014 0.6000 0.6500 0.6000 0.6100 52,210 +0.00(+0.00%)
Sep 26, 2014 0.6330 0.6400 0.6000 0.6100 47,245 +0.00(+0.00%)
Sep 25, 2014 0.6200 0.6400 0.6000 0.6100 50,614 -0.01(-1.61%)
Sep 24, 2014 0.7059 0.7258 0.6200 0.6200 22,168 -0.06(-8.82%)
Sep 23, 2014 0.6501 0.6999 0.6500 0.6800 34,726 +0.01(+1.49%)
Sep 22, 2014 0.7200 0.7200 0.6700 0.6700 52,200 -0.06(-8.84%)
Sep 19, 2014 0.7100 0.7400 0.6775 0.7350 48,750 +0.05(+6.52%)
Sep 18, 2014 0.6912 0.6998 0.6700 0.6900 18,130 +0.01(+1.50%)
Sep 17, 2014 0.6800 0.7100 0.6600 0.6798 14,154 -0.03(-4.25%)
Sep 16, 2014 0.6610 0.7120 0.6606 0.7100 39,384 +0.02(+3.65%)
Sep 15, 2014 0.6700 0.7400 0.6700 0.6850 21,899 +0.02(+2.24%)
Sep 12, 2014 0.6800 0.6500 0.6700 44,245 +0.01(+2.06%)
Sep 11, 2014 0.6600 0.6800 0.6565 0.6565 22,318 -0.02(-3.46%)
Sep 10, 2014 0.6500 0.7000 0.6500 0.6800 23,064 +0.02(+3.03%)
Sep 09, 2014 0.7000 0.7080 0.6600 0.6600 29,471 -0.03(-4.35%)
Sep 08, 2014 0.6410 0.7443 0.6008 0.6900 123,790 +0.01(+1.71%)
Sep 05, 2014 0.6950 0.6950 0.6650 0.6784 27,341 -0.02(-3.50%)
Sep 04, 2014 0.7200 0.7200 0.7000 0.7030 41,624 -0.04(-5.90%)
Sep 03, 2014 0.7276 0.7479 0.7264 0.7471 19,625 +0.02(+2.62%)
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