MINES MANAGEMENT, Inc. (NY: MGN)
0.8300 USD  -0.0150 (-1.78%)
Streaming Delayed Price  /  Updated: 11:04 AM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 0.9800 0.9800 0.7701 0.8200 206,344 -0.16(-16.33%)
May 30, 2014 1.030 1.030 0.9700 0.9800 155,945 -0.07(-7.02%)
May 29, 2014 1.050 1.080 1.050 1.054 43,883 -0.02(-1.50%)
May 28, 2014 1.160 1.160 1.050 1.070 68,687 -0.08(-6.96%)
May 27, 2014 1.130 1.150 1.100 1.150 42,183 +0.01(+0.88%)
May 23, 2014 1.140 1.140 1.140 0 -0.01(-0.87%)
May 22, 2014 1.170 1.170 1.131 1.150 27,915 -0.04(-3.36%)
May 21, 2014 1.150 1.190 1.130 1.190 22,321 +0.04(+3.48%)
May 20, 2014 1.200 1.210 1.100 1.150 75,259 -0.08(-6.50%)
May 19, 2014 1.250 1.250 1.200 1.230 46,019 -0.00(-0.08%)
May 16, 2014 1.230 1.270 1.230 1.231 45,992 -0.03(-2.30%)
May 15, 2014 1.240 1.270 1.230 1.260 30,506 +0.00(+0.00%)
May 14, 2014 1.300 1.300 1.260 1.260 35,911 +0.01(+0.80%)
May 13, 2014 1.260 1.270 1.240 1.250 54,794 -0.04(-3.10%)
May 12, 2014 1.270 1.300 1.270 1.290 30,454 +0.04(+3.20%)
May 09, 2014 1.270 1.340 1.250 1.250 46,643 -0.02(-1.57%)
May 08, 2014 1.240 1.310 1.230 1.270 69,643 -0.04(-3.05%)
May 07, 2014 1.330 1.340 1.300 1.310 47,978 -0.03(-2.49%)
May 06, 2014 1.320 1.370 1.320 1.343 28,199 +0.00(+0.25%)
May 05, 2014 1.320 1.350 1.320 1.340 43,687 +0.01(+0.75%)
May 02, 2014 1.370 1.370 1.320 1.330 52,097 -0.03(-2.21%)
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