Mines Management, Inc. Historical Stock Prices

MGN 
$0.47
*  
0.0236
5.29%
Get MGN Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading MGN now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    MGN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.4736  0.50  0.41  0.47 33,796
08/03/2015 0.55 0.55 0.43 0.4464 68,896
07/31/2015 0.55 0.55 0.43 0.4464 99,717
07/30/2015 0.53 0.53 0.49 0.51 11,900
07/29/2015 0.38 0.6 0.36 0.53 127,548
07/28/2015 0.388 0.4 0.38 0.39 18,400
07/27/2015 0.3501 0.3918 0.3501 0.38 17,879
07/24/2015 0.35 0.37 0.3057 0.351 93,073
07/23/2015 0.361 0.3799 0.35 0.37 5,630
07/22/2015 0.381 0.381 0.35 0.36 17,463
07/21/2015 0.35 0.39 0.35 0.38 8,623
07/20/2015 0.34 0.3714 0.34 0.37 31,042
07/17/2015 0.39 0.4 0.34 0.365 29,070
07/16/2015 0.4 0.43 0.38 0.38 14,471
07/15/2015 0.4122 0.4122 0.39 0.39 2,468
07/14/2015 0.38 0.4115 0.38 0.382 8,504
07/13/2015 0.4 0.4442 0.38 0.38 39,309
07/10/2015 0.393 0.4401 0.3901 0.41 34,818
07/09/2015 0.41 0.43 0.368 0.38 87,718
07/08/2015 0.49 0.49 0.302 0.4132 69,689
07/07/2015 0.492 0.512 0.49 0.5 18,990
07/06/2015 0.5 0.53 0.491 0.491 20,454
07/02/2015 0.5 0.54 0.5 0.5 16,190
07/01/2015 0.54 0.54 0.49 0.49 10,993
06/30/2015 0.53 0.54 0.4419 0.49 105,949
06/29/2015 0.52 0.5253 0.51 0.5253 17,078
06/26/2015 0.53 0.5304 0.52 0.52 10,740
06/25/2015 0.521 0.5409 0.52 0.532 11,074
06/24/2015 0.57 0.57 0.53 0.5328 1,770
06/23/2015 0.57 0.57 0.52 0.565 8,801
06/22/2015 0.55 0.574 0.53 0.5599 17,656
06/19/2015 0.56 0.5765 0.53 0.5699 23,455
06/18/2015 0.58 0.58 0.55 0.5773 9,423
06/17/2015 0.55 0.55 0.52 0.5384 19,598
06/16/2015 0.51 0.52 0.51 0.5184 5,684
06/15/2015 0.52 0.52 0.5 0.5 33,379
06/12/2015 0.5599 0.5599 0.53 0.53 24,943
06/11/2015 0.56 0.56 0.5301 0.54 11,753
06/10/2015 0.5301 0.5522 0.53 0.5303 8,668
06/09/2015 0.5222 0.53 0.5222 0.5222 16,709
06/08/2015 0.5219 0.55 0.5219 0.5301 13,955
06/05/2015 0.54 0.54 0.5219 0.53 37,541
06/04/2015 0.6 0.6 0.55 0.55 18,181
06/03/2015 0.5711 0.6 0.57 0.5901 11,966
06/02/2015 0.6 0.62 0.57 0.62 5,841
06/01/2015 0.62 0.63 0.564 0.6 38,116
05/29/2015 0.62 0.63 0.62 0.6293 34,361
05/28/2015 0.62 0.62 0.6 0.61 9,208
05/27/2015 0.6 0.62 0.6 0.62 7,159
05/26/2015 0.6 0.62 0.6 0.6 33,391
05/22/2015 0.6151 0.62 0.6144 0.62 33,581
05/21/2015 0.64 0.64 0.59 0.6052 27,827
05/20/2015 0.6201 0.7 0.6002 0.7 21,787
05/19/2015 0.6959 0.698 0.6416 0.645 39,375
05/18/2015 0.681 0.71 0.68 0.6801 11,655
05/15/2015 0.681 0.71 0.68 0.6801 69,439
05/14/2015 0.7 0.73 0.64 0.6692 132,462
05/13/2015 0.64 0.74 0.6093 0.66 224,407
05/12/2015 0.59 0.6099 0.59 0.6 37,116
05/11/2015 0.57 0.5999 0.55 0.589 24,955
05/08/2015 0.53 0.5899 0.53 0.57 56,290
05/07/2015 0.5599 0.57 0.55 0.5501 23,325
05/06/2015 0.5599 0.5599 0.53 0.53 620
05/05/2015 0.56 0.56 0.51 0.55 24,082
05/04/2015 0.52 0.55 0.51 0.55 17,966
05/01/2015 0.5599 0.5599 0.524 0.5533 12,456
04/30/2015 0.55 0.56 0.55 0.551 799
04/29/2015 0.54 0.57 0.54 0.56 26,688
04/28/2015 0.53 0.5598 0.53 0.532 67,106
04/27/2015 0.55 0.57 0.52 0.54 41,749
04/24/2015 0.54 0.54 0.5276 0.5316 19,829
04/23/2015 0.54 0.55 0.51 0.54 17,303
04/22/2015 0.5302 0.55 0.52 0.55 6,708
04/21/2015 0.55 0.55 0.51 0.5316 26,868
04/20/2015 0.53 0.5315 0.51 0.5315 44,479
04/17/2015 0.52 0.54 0.5178 0.52 15,569
04/16/2015 0.5281 0.5315 0.5 0.5315 31,619
04/15/2015 0.5 0.52 0.5 0.52 19,142
04/14/2015 0.501 0.51 0.481 0.5001 43,471
04/13/2015 0.49 0.51 0.48 0.51 3,874
04/10/2015 0.5 0.51 0.48 0.49 18,813
04/09/2015 0.52 0.52 0.48 0.4968 41,500
04/08/2015 0.46 0.51 0.46 0.51 26,007
04/07/2015 0.4899 0.5099 0.4801 0.4801 60,989
04/06/2015 0.47 0.49 0.47 0.47 14,733
04/02/2015 0.44 0.51 0.44 0.47 37,825
04/01/2015 0.455 0.48 0.454 0.4666 7,298
03/31/2015 0.46 0.47 0.4 0.434 114,192
03/30/2015 0.4975 0.4975 0.45 0.48 22,264
03/27/2015 0.44 0.498 0.44 0.485 54,162
03/26/2015 0.425 0.47 0.425 0.47 24,637
03/25/2015 0.4888 0.4998 0.45 0.45 27,555
03/24/2015 0.44 0.48 0.44 0.47 7,229
03/23/2015 0.425 0.465 0.425 0.44 18,710
03/20/2015 0.42 0.47 0.42 0.43 23,017
03/19/2015 0.45 0.4633 0.3818 0.45 44,788
03/18/2015 0.453 0.477 0.45 0.46 68,953
03/17/2015 0.48 0.48 0.452 0.452 30,406
03/16/2015 0.4888 0.4888 0.45 0.48 90,840
03/13/2015 0.4878 0.4888 0.4878 0.4888 415
03/12/2015 0.4775 0.4888 0.4775 0.4843 1,408
03/11/2015 0.4601 0.4888 0.4601 0.48 8,475
03/10/2015 0.4888 0.4888 0.452 0.46 40,138
03/09/2015 0.49 0.49 0.4681 0.48 23,939
03/06/2015 0.49 0.5 0.49 0.49 10,891
03/05/2015 0.5001 0.5001 0.485 0.49 16,145
03/04/2015 0.5 0.5278 0.5 0.5001 6,505
03/03/2015 0.523 0.523 0.5 0.5001 51,377
03/02/2015 0.504 0.52 0.504 0.52 35,720
02/27/2015 0.518 0.52 0.5 0.52 18,065
02/26/2015 0.516 0.5199 0.502 0.505 12,458
02/25/2015 0.5 0.5278 0.5 0.5278 23,033
02/24/2015 0.5284 0.5284 0.5 0.5 19,507
02/23/2015 0.4851 0.5099 0.4851 0.505 14,800
02/20/2015 0.5 0.51 0.486 0.5 33,531
02/19/2015 0.5 0.5 0.49 0.5 962
02/18/2015 0.52 0.53 0.4801 0.495 48,279
02/17/2015 0.5 0.5299 0.5 0.52 17,789
02/13/2015 0.52 0.5694 0.5 0.525 54,571
02/12/2015 0.4999 0.5298 0.48 0.5163 14,423
02/11/2015 0.5 0.5 0.481 0.49 17,273
02/10/2015 0.525 0.525 0.49 0.511 7,259
02/09/2015 0.51 0.5299 0.49 0.51 21,030
02/06/2015 0.48 0.5234 0.48 0.513 47,238
02/05/2015 0.5 0.5 0.4701 0.4802 30,165
02/04/2015 0.48 0.52 0.4651 0.5 26,432
02/03/2015 0.52 0.52 0.5 0.51 20,150
02/02/2015 0.49 0.5 0.4802 0.5 18,271
01/30/2015 0.48 0.53 0.48 0.51 18,616
01/29/2015 0.501 0.5218 0.4615 0.505 135,727
01/28/2015 0.54 0.56 0.48 0.52 26,127
01/27/2015 0.5167 0.565 0.51 0.53 9,442
01/26/2015 0.559 0.559 0.525 0.5286 24,930
01/23/2015 0.59 0.59 0.5385 0.5517 32,223
01/22/2015 0.6999 0.6999 0.55 0.5696 16,842
01/21/2015 0.58 0.6 0.55 0.555 17,861
01/20/2015 0.7 0.7 0.5599 0.5799 64,788
01/16/2015 0.48 0.5555 0.48 0.539 64,610
01/15/2015 0.5299 0.56 0.4803 0.5 42,041
01/14/2015 0.5001 0.5101 0.48 0.49 28,024
01/13/2015 0.57 0.57 0.5 0.51 19,902
01/12/2015 0.59 0.59 0.53 0.5445 16,506
01/09/2015 0.56 0.564 0.54 0.56 32,557
01/08/2015 0.5199 0.55 0.5155 0.55 85,399
01/07/2015 0.5 0.51 0.4898 0.5 14,342
01/06/2015 0.48 0.5 0.471 0.49 37,670
01/05/2015 0.47 0.49 0.47 0.472 4,014
01/02/2015 0.48 0.48 0.4669 0.47 8,476
12/31/2014 0.4879 0.51 0.462 0.4701 37,734
12/30/2014 0.489 0.49 0.4124 0.48 96,622
12/29/2014 0.48 0.51 0.48 0.4999 14,900
12/26/2014 0.5103 0.52 0.51 0.5114 44,219
12/24/2014 0.5103 0.52 0.51 0.5114 13,604
12/23/2014 0.5 0.518 0.4801 0.4901 27,871
12/22/2014 0.54 0.545 0.4801 0.49 52,213
12/19/2014 0.53 0.56 0.52 0.54 46,866
12/18/2014 0.52 0.56 0.52 0.559 31,415
12/17/2014 0.48 0.54 0.48 0.54 39,259
12/16/2014 0.503 0.51 0.493 0.51 25,780
12/15/2014 0.54 0.54 0.47 0.48 37,058
12/12/2014 0.53 0.5464 0.53 0.5301 12,383
12/11/2014 0.5 0.54 0.49 0.54 31,597
12/10/2014 0.55 0.5564 0.501 0.51 26,214
12/09/2014 0.52 0.5699 0.52 0.5238 39,972
12/08/2014 0.5101 0.5678 0.4845 0.54 12,828
12/05/2014 0.57 0.57 0.5317 0.5317 31,791
12/04/2014 0.57 0.59 0.54 0.54 7,944
12/03/2014 0.576 0.585 0.55 0.55 11,930
12/02/2014 0.5441 0.59 0.5151 0.59 81,907
12/01/2014 0.53 0.5551 0.525 0.5551 59,397
11/28/2014 0.62 0.6299 0.52 0.5232 30,935
11/26/2014 0.6201 0.6399 0.62 0.6216 20,350
11/25/2014 0.59 0.6599 0.58 0.62 34,778
11/24/2014 0.63 0.63 0.598 0.6132 22,952
11/21/2014 0.588 0.67 0.588 0.6398 167,759
11/20/2014 0.56 0.5995 0.56 0.59 39,527
11/19/2014 0.62 0.62 0.55 0.5631 39,089
11/18/2014 0.55 0.6 0.55 0.5999 106,378
11/17/2014 0.549 0.55 0.53 0.55 22,332
11/14/2014 0.549 0.549 0.515 0.53 23,623
11/13/2014 0.54 0.549 0.535 0.549 16,450
11/12/2014 0.565 0.565 0.53 0.54 7,111
11/11/2014 0.5371 0.5499 0.53 0.545 65,233
11/10/2014 0.54 0.5499 0.51 0.5115 29,347
11/07/2014 0.52 0.54 0.51 0.5356 74,868
11/06/2014 0.51 0.52 0.51 0.51 22,842
11/05/2014 0.51 0.5499 0.51 0.51 37,255
11/04/2014 0.539 0.55 0.52 0.52 42,629
11/03/2014 0.5 0.53 0.48 0.51 48,583
10/31/2014 0.498 0.5392 0.4701 0.52 130,823
10/30/2014 0.58 0.58 0.45 0.4792 100,526
10/29/2014 0.52 0.56 0.51 0.56 73,877
10/28/2014 0.52 0.539 0.52 0.539 18,632
10/27/2014 0.53 0.54 0.52 0.52 28,204
10/24/2014 0.51 0.535 0.51 0.53 18,157
10/23/2014 0.5452 0.55 0.5052 0.52 34,894
10/22/2014 0.56 0.57 0.5 0.56 24,615
10/21/2014 0.59 0.59 0.57 0.579 44,955
10/20/2014 0.55 0.59 0.55 0.588 37,636
10/17/2014 0.59 0.59 0.57 0.57 30,222
10/16/2014 0.56 0.5977 0.56 0.594 39,649
10/15/2014 0.52 0.558 0.48 0.5558 57,380
10/14/2014 0.52 0.548 0.4932 0.5 62,518
10/13/2014 0.55 0.55 0.5 0.5 24,700
10/10/2014 0.55 0.55 0.5 0.5 60,939
10/09/2014 0.598 0.598 0.55 0.5599 62,026
10/08/2014 0.581 0.6 0.57 0.59 48,602
10/07/2014 0.62 0.62 0.6 0.6 18,563
10/06/2014 0.61 0.638 0.6 0.6141 68,784
10/03/2014 0.62 0.638 0.603 0.6122 41,346
10/02/2014 0.62 0.6427 0.62 0.625 15,873
10/01/2014 0.6118 0.6479 0.602 0.635 21,881
09/30/2014 0.64 0.64 0.6 0.6071 39,140
09/29/2014 0.6 0.65 0.6 0.61 52,210
09/26/2014 0.633 0.64 0.6 0.61 47,245
09/25/2014 0.62 0.64 0.6 0.61 50,614
09/24/2014 0.7059 0.7258 0.62 0.62 22,168
09/23/2014 0.6501 0.6999 0.65 0.68 34,726
09/22/2014 0.72 0.72 0.67 0.67 52,200
09/19/2014 0.71 0.74 0.6775 0.735 48,750
09/18/2014 0.6912 0.6998 0.67 0.69 18,130
09/17/2014 0.68 0.71 0.66 0.6798 14,154
09/16/2014 0.661 0.712 0.6606 0.71 39,384
09/15/2014 0.67 0.74 0.67 0.685 21,899
09/12/2014 0.678 0.68 0.65 0.67 44,245
09/11/2014 0.66 0.68 0.6565 0.6565 22,318
09/10/2014 0.65 0.7 0.65 0.68 23,064
09/09/2014 0.7 0.708 0.66 0.66 29,471
09/08/2014 0.641 0.7443 0.6008 0.69 123,790
09/05/2014 0.695 0.695 0.665 0.6784 27,341
09/04/2014 0.72 0.72 0.7 0.703 41,624
09/03/2014 0.7276 0.7479 0.7264 0.7471 19,625
09/02/2014 0.72 0.73 0.71 0.728 14,326
08/29/2014 0.73 0.748 0.72 0.73 10,931
08/28/2014 0.73 0.75 0.7201 0.73 9,056
08/27/2014 0.72 0.74 0.7146 0.74 18,189
08/26/2014 0.681 0.764 0.68 0.74 161,388
08/25/2014 0.78 0.808 0.75 0.77 46,354
08/22/2014 0.81 0.81 0.7596 0.79 40,944
08/21/2014 0.8144 0.84 0.8 0.83 72,428
08/20/2014 0.85 0.85 0.7894 0.8118 18,538
08/19/2014 0.802 0.83 0.79 0.83 16,164
08/18/2014 0.77 0.81 0.77 0.8 48,188
08/15/2014 0.79 0.81 0.79 0.8079 17,300
08/14/2014 0.81 0.82 0.792 0.81 13,864
08/13/2014 0.82 0.84 0.815 0.84 38,150
08/12/2014 0.84 0.85 0.8279 0.83 19,553
08/11/2014 0.86 0.86 0.82 0.83 106,967
08/08/2014 0.84 0.88 0.84 0.8475 104,950
08/07/2014 0.792 0.81 0.785 0.8071 90,751
08/06/2014 0.79 0.8 0.78 0.785 35,213
08/05/2014 0.76 0.79 0.752 0.77 30,858
08/04/2014 0.8 0.8 0.75 0.76 52,898
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?