Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maverix Metals Inc (NY: MMX )

5.000 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.000 4.260 3.780 4.060 189,200 -0.04(-0.98%)
Feb 27, 2020 4.580 4.600 4.080 4.100 166,776 -0.48(-10.48%)
Feb 26, 2020 4.640 4.740 4.540 4.580 86,329 -0.05(-1.19%)
Feb 25, 2020 4.860 4.900 4.630 4.635 144,160 -0.25(-5.21%)
Feb 24, 2020 5.330 5.330 4.870 4.890 164,873 -0.06(-1.21%)
Feb 21, 2020 4.930 4.980 4.820 4.950 129,900 +0.04(+0.81%)
Feb 20, 2020 4.950 4.952 4.860 4.910 86,077 -0.04(-0.81%)
Feb 19, 2020 4.910 5.050 4.866 4.950 58,529 +0.04(+0.81%)
Feb 18, 2020 4.950 5.010 4.774 4.910 145,740 -0.01(-0.20%)
Feb 14, 2020 4.940 4.940 4.760 4.920 44,500 +0.08(+1.65%)
Feb 13, 2020 4.850 4.940 4.800 4.840 51,069 -0.03(-0.51%)
Feb 12, 2020 4.820 4.890 4.820 4.865 33,633 -0.04(-0.92%)
Feb 11, 2020 4.950 4.950 4.820 4.910 81,153 -0.01(-0.20%)
Feb 10, 2020 4.810 4.940 4.800 4.920 54,877 +0.11(+2.29%)
Feb 07, 2020 4.930 4.970 4.770 4.810 52,400 -0.11(-2.24%)
Feb 06, 2020 4.890 4.975 4.870 4.920 91,014 +0.03(+0.61%)
Feb 05, 2020 4.970 5.020 4.880 4.890 77,796 -0.08(-1.61%)
Feb 04, 2020 4.990 5.010 4.900 4.970 64,862 -0.02(-0.40%)
Feb 03, 2020 5.210 5.240 4.980 4.990 79,132 -0.18(-3.48%)
Jan 31, 2020 5.200 5.310 5.110 5.170 118,600 +0.00(+0.00%)
Jan 30, 2020 5.200 5.250 5.115 5.170 94,139 +0.02(+0.39%)
Jan 29, 2020 5.150 5.210 5.120 5.150 59,624 +0.00(+0.00%)
Jan 28, 2020 5.220 5.255 5.124 5.150 100,049 -0.05(-0.96%)
Jan 27, 2020 5.110 5.220 5.100 5.200 129,743 +0.17(+3.38%)
Jan 24, 2020 5.180 5.340 5.020 5.030 88,000 -0.15(-2.90%)
Jan 23, 2020 5.350 5.373 5.180 5.180 83,544 -0.16(-3.00%)
Jan 22, 2020 5.170 5.370 5.124 5.340 120,854 +0.18(+3.49%)
Jan 21, 2020 5.180 5.180 5.100 5.160 67,345 -0.02(-0.39%)
Jan 17, 2020 5.160 5.210 5.110 5.180 63,100 +0.07(+1.37%)
Jan 16, 2020 5.160 5.270 5.080 5.110 107,737 -0.03(-0.58%)
Jan 15, 2020 5.000 5.161 4.980 5.140 44,857 +0.11(+2.19%)
Jan 14, 2020 5.100 5.100 4.960 5.030 79,689 +0.00(+0.05%)
Jan 13, 2020 5.060 5.139 5.019 5.027 45,283 -0.06(-1.23%)
Jan 10, 2020 5.090 5.160 5.080 5.090 52,800 -0.00(-0.02%)
Jan 09, 2020 5.200 5.200 5.040 5.091 71,917 -0.15(-2.85%)
Jan 08, 2020 5.440 5.440 5.190 5.240 97,767 -0.14(-2.60%)
Jan 07, 2020 5.350 5.450 5.296 5.380 96,810 +0.09(+1.70%)
Jan 06, 2020 5.500 5.500 5.250 5.290 127,379 -0.11(-2.04%)
Jan 03, 2020 5.560 5.600 5.270 5.400 109,500 -0.06(-1.10%)
Jan 02, 2020 5.150 5.720 5.150 5.460 204,546 +0.37(+7.29%)
Dec 31, 2019 4.800 5.220 4.800 5.089 103,900 +0.32(+6.69%)
Dec 30, 2019 4.560 4.850 4.470 4.770 144,006 +0.30(+6.71%)
Dec 27, 2019 4.510 4.510 4.405 4.470 137,600 -0.21(-4.49%)
Dec 26, 2019 4.400 4.870 4.400 4.680 167,084 +0.31(+7.09%)
Dec 24, 2019 4.400 4.400 4.350 4.370 57,600 -0.03(-0.68%)
Dec 23, 2019 4.500 4.500 4.350 4.400 121,361 +0.05(+1.15%)
Dec 20, 2019 4.360 4.420 4.350 4.350 26,400 -0.01(-0.23%)
Dec 19, 2019 4.410 4.440 4.360 4.360 42,289 -0.05(-1.13%)
Dec 18, 2019 4.500 4.500 4.350 4.410 54,972 -0.04(-0.90%)
Dec 17, 2019 4.460 4.480 4.410 4.450 54,043 -0.02(-0.45%)
Dec 16, 2019 4.540 4.680 4.410 4.470 74,401 -0.02(-0.45%)
Dec 13, 2019 4.510 4.640 4.490 4.490 65,500 +0.02(+0.45%)
Dec 12, 2019 4.460 4.570 4.420 4.470 104,797 +0.00(+0.00%)
Dec 11, 2019 4.620 4.620 4.420 4.470 89,363 -0.07(-1.44%)
Dec 10, 2019 4.660 4.709 4.524 4.535 89,956 -0.12(-2.67%)
Dec 09, 2019 4.600 4.690 4.580 4.660 112,236 +0.09(+1.97%)
Dec 06, 2019 4.770 4.770 4.510 4.570 135,800 -0.12(-2.56%)
Dec 05, 2019 4.520 4.710 4.340 4.690 240,277 +0.35(+8.06%)
Dec 04, 2019 4.320 4.350 4.250 4.340 29,804 +0.03(+0.70%)
Dec 03, 2019 4.350 4.360 4.290 4.310 67,300 +0.04(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.