MINES MANAGEMENT, Inc. (NY: MGN)
0.5400 USD  -0.0190 (-3.40%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.5300 0.5600 0.5200 0.5400 46,866 -0.02(-3.40%)
Dec 18, 2014 0.5200 0.5600 0.5200 0.5590 31,415 +0.02(+3.52%)
Dec 17, 2014 0.4800 0.5400 0.4800 0.5400 39,259 +0.03(+5.88%)
Dec 16, 2014 0.5100 0.5100 25,780 +0.03(+6.25%)
Dec 15, 2014 0.5400 0.5400 0.4700 0.4800 37,058 -0.05(-9.45%)
Dec 12, 2014 0.5300 0.5464 0.5300 0.5301 12,383 -0.01(-1.83%)
Dec 11, 2014 0.5000 0.5400 0.4900 0.5400 31,597 +0.03(+5.88%)
Dec 10, 2014 0.5500 0.5564 0.5010 0.5100 26,214 -0.01(-2.63%)
Dec 09, 2014 0.5200 0.5699 0.5200 0.5238 39,972 -0.02(-3.00%)
Dec 08, 2014 0.5101 0.5678 0.4845 0.5400 12,828 +0.01(+1.56%)
Dec 05, 2014 0.5700 0.5700 0.5317 0.5317 31,791 -0.01(-1.54%)
Dec 04, 2014 0.5700 0.5900 0.5400 0.5400 7,944 -0.01(-1.82%)
Dec 03, 2014 0.5762 0.5850 0.5500 0.5500 11,930 -0.04(-6.78%)
Dec 02, 2014 0.5441 0.5900 0.5151 0.5900 81,907 +0.03(+6.29%)
Dec 01, 2014 0.5300 0.5551 0.5250 0.5551 59,397 +0.03(+6.10%)
Nov 28, 2014 0.6200 0.6299 0.5200 0.5232 30,935 -0.10(-15.83%)
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%)
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