MINES MANAGEMENT, Inc. (NY: MGN)
0.5316 USD  -0.0084 (-1.56%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 0.4550 0.4800 0.4540 0.4666 7,298 +0.03(+7.51%)
Mar 31, 2015 0.4600 0.4700 0.4000 0.4340 114,192 -0.05(-9.58%)
Mar 30, 2015 0.4975 0.4975 0.4500 0.4800 22,264 -0.01(-1.03%)
Mar 27, 2015 0.4400 0.4980 0.4400 0.4850 54,162 +0.02(+3.19%)
Mar 26, 2015 0.4250 0.4700 0.4250 0.4700 24,637 +0.02(+4.44%)
Mar 25, 2015 0.4888 0.4998 0.4500 0.4500 27,555 -0.02(-4.26%)
Mar 24, 2015 0.4400 0.4800 0.4400 0.4700 7,229 +0.03(+6.82%)
Mar 23, 2015 0.4250 0.4650 0.4250 0.4400 18,710 +0.01(+2.33%)
Mar 20, 2015 0.4200 0.4700 0.4200 0.4300 23,017 -0.02(-4.44%)
Mar 19, 2015 0.4500 0.4500 0.3818 0.4500 44,788 -0.01(-2.17%)
Mar 18, 2015 0.4530 0.4770 0.4500 0.4600 68,953 +0.01(+1.77%)
Mar 17, 2015 0.4800 0.4800 0.4520 0.4520 30,406 -0.03(-5.83%)
Mar 16, 2015 0.4888 0.4888 0.4500 0.4800 90,840 -0.01(-1.80%)
Mar 13, 2015 0.4878 0.4888 0.4878 0.4888 415 +0.00(+0.93%)
Mar 12, 2015 0.4775 0.4888 0.4775 0.4843 1,408 +0.00(+0.90%)
Mar 11, 2015 0.4601 0.4888 0.4601 0.4800 8,475 +0.02(+4.35%)
Mar 10, 2015 0.4888 0.4888 0.4520 0.4600 40,138 -0.02(-4.17%)
Mar 09, 2015 0.4900 0.4900 0.4681 0.4800 23,939 -0.01(-2.04%)
Mar 06, 2015 0.4901 0.5000 0.4900 0.4900 10,891 +0.00(+0.00%)
Mar 05, 2015 0.5001 0.5001 0.4850 0.4900 16,145 -0.01(-2.02%)
Mar 04, 2015 0.5278 0.5001 0.5001 6,505 +0.00(+0.00%)
Mar 03, 2015 0.5230 0.5230 0.5000 0.5001 51,377 -0.02(-3.83%)
Mar 02, 2015 0.5040 0.5200 0.5040 0.5200 35,720 +0.00(+0.00%)
Feb 27, 2015 0.5179 0.5200 0.5000 0.5200 18,065 +0.02(+2.97%)
Feb 26, 2015 0.5199 0.5020 0.5050 12,458 -0.02(-4.32%)
Feb 25, 2015 0.5000 0.5278 0.5000 0.5278 23,033 +0.03(+5.56%)
Feb 24, 2015 0.5284 0.5284 0.5000 0.5000 19,507 -0.01(-0.99%)
Feb 23, 2015 0.4851 0.5099 0.4851 0.5050 14,800 +0.01(+1.00%)
Feb 20, 2015 0.5000 0.5100 0.4860 0.5000 33,531 +0.00(+0.00%)
Feb 19, 2015 0.5000 0.5000 0.4900 0.5000 962 +0.01(+1.01%)
Feb 18, 2015 0.5200 0.5300 0.4801 0.4950 48,279 -0.03(-4.81%)
Feb 17, 2015 0.5000 0.5299 0.5000 0.5200 17,789 -0.01(-0.95%)
Feb 13, 2015 0.5250 0.5250 0.5250 0 +0.01(+1.69%)
Feb 12, 2015 0.4999 0.5298 0.4800 0.5163 14,423 +0.03(+5.37%)
Feb 11, 2015 0.5000 0.5000 0.4810 0.4900 17,273 -0.02(-4.11%)
Feb 10, 2015 0.5250 0.5250 0.4900 0.5110 7,259 +0.00(+0.20%)
Feb 09, 2015 0.5100 0.5299 0.4900 0.5100 21,030 -0.00(-0.58%)
Feb 06, 2015 0.4800 0.5234 0.4800 0.5130 47,238 +0.03(+6.83%)
Feb 05, 2015 0.5000 0.5000 0.4701 0.4802 30,165 -0.02(-3.96%)
Feb 04, 2015 0.4800 0.5200 0.4651 0.5000 26,432 -0.01(-1.96%)
Feb 03, 2015 0.5200 0.5200 0.5000 0.5100 20,150 +0.01(+2.00%)
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