Macarthur Minerals Ltd Historical Stock Prices

MMSDF 
0.017500
*  
unch
unch
Get MMSDF Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MMSDF now


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: 3 Month, From 29-APR-2015 TO 29-JUL-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 N/A N/A N/A  0.0175 0
07/29/2015 0.0175 0.0175 0.0175 0.0175 00
07/28/2015 0.0175 0.0175 0.0175 0.0175 00
07/27/2015 0.0175 0.0175 0.0175 0.0175 00
07/24/2015 0.0175 0.0175 0.0175 0.0175 00
07/23/2015 0.0175 0.0175 0.0175 0.0175 00
07/22/2015 0.0175 0.0175 0.0175 0.0175 00
07/21/2015 0.0175 0.0175 0.0175 0.0175 00
07/20/2015 0.0175 0.0175 0.0175 0.0175 00
07/17/2015 0.0175 0.0175 0.0175 0.0175 00
07/16/2015 0.0175 0.0175 0.0175 0.0175 00
07/15/2015 0.0175 0.0175 0.0175 0.0175 8,000
07/14/2015 0.025 0.025 0.025 0.025 00
07/13/2015 0.025 0.025 0.025 0.025 00
07/10/2015 0.025 0.025 0.025 0.025 00
07/09/2015 0.025 0.025 0.025 0.025 50,000
07/08/2015 0.025 0.025 0.025 0.025 00
07/07/2015 0.025 0.027 0.025 0.025 80,000
07/06/2015 0.0275 0.0275 0.0275 0.0275 00
07/02/2015 0.0275 0.0275 0.0275 0.0275 00
07/01/2015 0.0275 0.0275 0.0275 0.0275 00
06/30/2015 0.0275 0.0275 0.0275 0.0275 00
06/29/2015 0.0275 0.0275 0.0275 0.0275 150,000
06/26/2015 0.025 0.025 0.025 0.025 00
06/25/2015 0.03 0.03 0.025 0.025 203,000
06/24/2015 0.025 0.025 0.025 0.025 39,000
06/23/2015 0.0264 0.0264 0.0264 0.0264 00
06/22/2015 0.0264 0.0264 0.0264 0.0264 00
06/19/2015 0.0264 0.0264 0.0264 0.0264 00
06/18/2015 0.0264 0.0264 0.0264 0.0264 00
06/17/2015 0.0264 0.0264 0.0264 0.0264 3,000
06/16/2015 0.0282 0.0282 0.0282 0.0282 00
06/15/2015 0.0282 0.0282 0.0282 0.0282 00
06/12/2015 0.0282 0.0282 0.0282 0.0282 00
06/11/2015 0.0282 0.0282 0.0282 0.0282 00
06/10/2015 0.0282 0.0282 0.0282 0.0282 00
06/09/2015 0.0282 0.0282 0.0282 0.0282 00
06/08/2015 0.0282 0.0282 0.0282 0.0282 00
06/05/2015 0.0282 0.0282 0.0282 0.0282 00
06/04/2015 0.0282 0.0282 0.0282 0.0282 00
06/03/2015 0.0282 0.0282 0.0282 0.0282 10,600
06/02/2015 0.043 0.043 0.043 0.043 00
06/01/2015 0.043 0.043 0.043 0.043 00
05/29/2015 0.043 0.043 0.043 0.043 00
05/28/2015 0.043 0.043 0.043 0.043 00
05/27/2015 0.043 0.043 0.043 0.043 00
05/26/2015 0.043 0.043 0.043 0.043 00
05/22/2015 0.043 0.043 0.043 0.043 00
05/21/2015 0.043 0.043 0.043 0.043 00
05/20/2015 0.043 0.043 0.043 0.043 00
05/19/2015 0.043 0.043 0.043 0.043 00
05/18/2015 0.043 0.043 0.043 0.043 00
05/15/2015 0.043 0.043 0.043 0.043 00
05/14/2015 0.043 0.043 0.043 0.043 00
05/13/2015 0.043 0.043 0.043 0.043 00
05/12/2015 0.043 0.043 0.043 0.043 00
05/11/2015 0.043 0.043 0.043 0.043 00
05/08/2015 0.043 0.043 0.043 0.043 00
05/07/2015 0.043 0.043 0.043 0.043 00
05/06/2015 0.043 0.043 0.043 0.043 00
05/05/2015 0.043 0.043 0.043 0.043 00
05/04/2015 0.043 0.043 0.043 0.043 00
05/01/2015 0.043 0.043 0.043 0.043 00
04/30/2015 0.0439 0.0439 0.043 0.043 50,000
04/29/2015 0.018 0.018 0.018 0.018 00
*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?