Mines Management, Inc. Historical Stock Prices

MGN 
$0.51
*  
0.0199
4.06%
Get MGN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MGN now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.511  0.48  0.51 13,604
12/24/2014 0.48 0.511 0.48 0.51 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
08/01/2014 0.83 0.83 0.79 0.795 21,635
07/31/2014 0.81 0.84 0.793 0.793 173,808
07/30/2014 0.844 0.85 0.82 0.837 56,826
07/29/2014 0.9 0.9 0.8203 0.845 96,518
07/28/2014 0.891 0.911 0.823 0.86 150,233
07/25/2014 1.01 1.04 0.907 0.94 123,158
07/24/2014 0.96 1 0.95 0.99 45,606
07/23/2014 0.96 1.03 0.96 1 28,576
07/22/2014 1 1 0.98 0.9832 35,224
07/21/2014 0.96 0.9979 0.94 0.9979 18,532
07/18/2014 0.96 0.98 0.96 0.963 33,926
07/17/2014 0.98 1 0.97 0.972 52,745
07/16/2014 1.01 1.01 0.98 0.9802 14,019
07/15/2014 1.01 1.01 0.99 1 48,824
07/14/2014 1.03 1.03 0.98 1.01 49,491
07/11/2014 1.05 1.05 1.01 1.04 92,717
07/10/2014 1.08 1.11 1.0215 1.05 110,341
07/09/2014 1.077 1.1 1.01 1.07 84,696
07/08/2014 1.08 1.08 1.03 1.08 38,180
07/07/2014 1.06 1.12 1.06 1.1 34,936
07/03/2014 1.08 1.09 1.06 1.08 7,091
07/02/2014 1.06 1.1 1.06 1.08 13,362
07/01/2014 1.11 1.11 1.06 1.09 32,933
06/30/2014 1.09 1.12 1.02 1.12 81,301
06/27/2014 1.1 1.16 1.081 1.11 35,629
06/26/2014 1.04 1.15 1.04 1.06 104,557
06/25/2014 1.1 1.11 1.0299 1.05 121,663
06/24/2014 1.14 1.18 1.13 1.15 90,569
06/23/2014 1.01 1.12 1.01 1.09 121,405
06/20/2014 0.98 0.98 0.941 0.98 59,639
06/19/2014 0.96 1.05 0.95 0.9706 179,411
06/18/2014 0.95 0.9748 0.9217 0.96 51,169
06/17/2014 0.96 0.987 0.913 0.963 51,250
06/16/2014 0.96 0.968 0.91 0.9439 67,104
06/13/2014 0.95 0.9769 0.95 0.9501 52,526
06/12/2014 0.98 0.98 0.8972 0.9 138,303
06/11/2014 0.94 0.9779 0.92 0.95 33,410
06/10/2014 0.9 0.928 0.9 0.9103 28,597
06/09/2014 0.801 0.92 0.801 0.9021 108,318
06/06/2014 0.92 0.97 0.92 0.96 28,924
06/05/2014 0.88 0.92 0.83 0.9 64,707
06/04/2014 0.925 0.925 0.8126 0.84 53,877
06/03/2014 0.88 0.9 0.8363 0.9 72,823
06/02/2014 0.98 0.98 0.7701 0.82 206,344
05/30/2014 1.03 1.03 0.97 0.98 155,945
05/29/2014 1.05 1.08 1.05 1.054 43,883
05/28/2014 1.16 1.16 1.05 1.07 68,687
05/27/2014 1.13 1.15 1.1 1.15 42,183
05/23/2014 1.14 1.17 1.1301 1.14 34,638
05/22/2014 1.17 1.17 1.131 1.14 31,005
05/21/2014 1.15 1.19 1.13 1.19 22,321
05/20/2014 1.2 1.21 1.1 1.15 75,259
05/19/2014 1.25 1.25 1.2 1.23 46,019
05/16/2014 1.23 1.27 1.23 1.231 45,992
05/15/2014 1.24 1.27 1.23 1.26 30,506
05/14/2014 1.3 1.3 1.26 1.26 35,911
05/13/2014 1.26 1.27 1.24 1.25 54,794
05/12/2014 1.27 1.3 1.27 1.29 30,454
05/09/2014 1.27 1.34 1.25 1.25 46,643
05/08/2014 1.24 1.31 1.23 1.27 69,643
05/07/2014 1.33 1.34 1.3 1.31 47,978
05/06/2014 1.32 1.37 1.32 1.3434 28,199
05/05/2014 1.32 1.35 1.32 1.34 43,687
05/02/2014 1.37 1.37 1.32 1.33 52,097
05/01/2014 1.26 1.37 1.25 1.36 107,115
04/30/2014 1.27 1.28 1.25 1.27 37,723
04/29/2014 1.25 1.3 1.25 1.2899 24,594
04/28/2014 1.24 1.37 1.23 1.28 168,801
04/25/2014 1.19 1.26 1.176 1.2299 61,811
04/24/2014 1.18 1.21 1.17 1.21 26,917
04/23/2014 1.18 1.19 1.1601 1.19 36,172
04/22/2014 1.18 1.2 1.15 1.2 38,389
04/21/2014 1.11 1.17 1.1 1.15 76,373
04/17/2014 1.14 1.16 1.11 1.13 43,986
04/16/2014 1.122 1.18 1.1 1.17 31,772
04/15/2014 1.19 1.2 1.13 1.15 95,065
04/14/2014 1.15 1.23 1.12 1.23 42,563
04/11/2014 1.15 1.2 1.13 1.13 85,955
04/10/2014 1.23 1.23 1.2 1.2 99,316
04/09/2014 1.14 1.21 1.12 1.21 39,910
04/08/2014 1.17 1.18 1.14 1.14 45,991
04/07/2014 1.22 1.25 1.12 1.16 91,696
04/04/2014 1.19 1.2499 1.16 1.2199 71,668
04/03/2014 1.28 1.3399 1.16 1.16 157,922
04/02/2014 1.1 1.35 1.09 1.25 298,177
04/01/2014 1.15 1.16 1.05 1.09 151,205
03/31/2014 1.12 1.15 1.091 1.11 75,845
03/28/2014 1.09 1.14 1.06 1.11 96,808
03/27/2014 1.05 1.09 1.02 1.07 219,374
03/26/2014 1.2 1.23 1.07 1.085 214,805
03/25/2014 1.3 1.33 1.2 1.21 162,561
03/24/2014 1.38 1.38 1.2 1.26 269,512
03/21/2014 1.37 1.41 1.33 1.38 69,534
03/20/2014 1.35 1.38 1.3 1.3 150,411
03/19/2014 1.4 1.43 1.36 1.37 88,487
03/18/2014 1.49 1.49 1.39 1.43 128,396
03/17/2014 1.36 1.42 1.32 1.4063 203,920
03/14/2014 1.41 1.4396 1.12 1.29 828,925
03/13/2014 1.599 1.6 1.3502 1.37 215,841
03/12/2014 1.65 1.65 1.41 1.45 269,711
03/11/2014 1.51 1.63 1.4634 1.5 307,398
03/10/2014 1.68 1.74 1.41 1.42 399,426
03/07/2014 1.74 1.74 1.6 1.68 342,427
03/06/2014 1.6 1.8 1.6 1.73 568,639
03/05/2014 1.5 1.62 1.4701 1.599 652,742
03/04/2014 1.5 1.5 1.4 1.46 159,237
03/03/2014 1.44 1.52 1.39 1.5 269,574
02/28/2014 1.39 1.41 1.3 1.36 243,351
02/27/2014 1.24 1.5299 1.21 1.47 1,171,819
02/26/2014 1.19 1.1926 1.13 1.15 96,629
02/25/2014 1.19 1.2 1.14 1.19 99,007
02/24/2014 1.24 1.24 1.15 1.18 248,304
02/21/2014 1.24 1.24 1.13 1.18 213,516
02/20/2014 1.19 1.24 1.1 1.24 194,392
02/19/2014 1.25 1.28 1.16 1.18 258,429
02/18/2014 1.31 1.34 1.25 1.31 660,159
02/14/2014 1 1.4116 1 1.2 954,821
02/13/2014 0.99 1.02 0.96 0.96 114,278
02/12/2014 1.02 1.03 0.98 0.99 129,900
02/11/2014 0.91 1.05 0.91 0.97 200,041
02/10/2014 0.95 0.95 0.864 0.888 126,706
02/07/2014 0.88 0.909 0.83 0.853 98,074
02/06/2014 0.88 0.88 0.84 0.85 81,107
02/05/2014 0.85 0.85 0.79 0.7975 212,159
02/04/2014 0.87 0.87 0.77 0.773 112,056
02/03/2014 0.86 0.92 0.8 0.8207 259,676
01/31/2014 0.75 0.8599 0.75 0.7661 483,394
01/30/2014 0.6799 0.8099 0.66 0.682 85,429
01/29/2014 0.69 0.69 0.639 0.65 44,348
01/28/2014 0.69 0.69 0.6645 0.67 22,306
01/27/2014 0.75 0.79 0.7 0.7 47,545
01/24/2014 0.81 0.81 0.75 0.75 27,688
01/23/2014 0.76 0.8436 0.749 0.8 97,606
01/22/2014 0.66 0.851 0.636 0.8 189,195
01/21/2014 0.59 0.685 0.59 0.67 239,594
01/17/2014 0.59 0.61 0.59 0.6099 21,799
01/16/2014 0.61 0.62 0.5901 0.6199 50,272
01/15/2014 0.64 0.64 0.5999 0.6 28,007
01/14/2014 0.64 0.64 0.61 0.61 4,540
01/13/2014 0.6476 0.648 0.631 0.639 18,877
01/10/2014 0.648 0.648 0.6 0.6199 27,062
01/09/2014 0.65 0.65 0.648 0.648 15,149
01/08/2014 0.6495 0.6495 0.6201 0.64 23,502
01/07/2014 0.65 0.65 0.6401 0.6495 8,239
01/06/2014 0.65 0.6659 0.63 0.64 11,073
01/03/2014 0.65 0.6699 0.6499 0.66 34,339
01/02/2014 0.64 0.6584 0.61 0.6584 107,420
12/31/2013 0.56 0.61 0.56 0.6 38,928
12/30/2013 0.6 0.6 0.5601 0.566 24,889
12/27/2013 0.59 0.62 0.58 0.61 23,431
12/26/2013 0.56 0.59 0.56 0.58 23,386
12/24/2013 0.57 0.581 0.57 0.57 13,796
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?