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 (%)
Sep 30, 2020 5.160 5.230 5.060 5.140 160,012 -0.02(-0.39%)
Sep 29, 2020 5.150 5.220 5.120 5.160 147,194 +0.03(+0.58%)
Sep 28, 2020 5.090 5.190 4.993 5.130 153,007 +0.10(+1.99%)
Sep 25, 2020 5.100 5.100 4.960 5.030 166,700 -0.08(-1.57%)
Sep 24, 2020 4.870 5.180 4.810 5.110 348,068 +0.24(+4.93%)
Sep 23, 2020 5.180 5.180 4.800 4.870 303,319 -0.22(-4.32%)
Sep 22, 2020 5.390 5.390 5.030 5.090 361,591 -0.19(-3.60%)
Sep 21, 2020 5.510 5.580 5.200 5.280 394,920 -0.27(-4.86%)
Sep 18, 2020 5.610 5.750 5.510 5.550 261,200 -0.03(-0.54%)
Sep 17, 2020 5.380 5.610 5.250 5.580 304,467 +0.16(+2.95%)
Sep 16, 2020 5.460 5.460 5.320 5.420 305,598 +0.05(+0.93%)
Sep 15, 2020 5.400 5.400 5.260 5.370 421,862 +0.07(+1.32%)
Sep 14, 2020 4.990 5.340 4.980 5.300 549,429 +0.38(+7.72%)
Sep 11, 2020 4.820 4.970 4.820 4.920 764,400 +0.14(+2.93%)
Sep 10, 2020 4.740 4.850 4.690 4.780 437,333 -0.01(-0.21%)
Sep 09, 2020 4.540 4.810 4.540 4.790 291,579 +0.22(+4.81%)
Sep 08, 2020 4.490 4.590 4.333 4.570 239,139 +0.05(+1.11%)
Sep 04, 2020 4.360 4.640 4.300 4.520 237,300 +0.11(+2.49%)
Sep 03, 2020 4.490 4.500 4.350 4.410 127,702 -0.04(-0.90%)
Sep 02, 2020 4.240 4.480 4.190 4.450 370,992 +0.18(+4.22%)
Sep 01, 2020 4.290 4.400 4.250 4.270 163,391 +0.01(+0.23%)
Aug 31, 2020 4.320 4.370 4.260 4.260 159,139 -0.04(-0.93%)
Aug 28, 2020 4.310 4.337 4.270 4.300 128,300 +0.01(+0.23%)
Aug 27, 2020 4.420 4.420 4.250 4.290 130,726 -0.09(-2.05%)
Aug 26, 2020 4.270 4.410 4.270 4.380 148,046 +0.08(+1.86%)
Aug 25, 2020 4.370 4.370 4.270 4.300 231,771 -0.04(-0.92%)
Aug 24, 2020 4.390 4.410 4.280 4.340 124,006 -0.01(-0.23%)
Aug 21, 2020 4.400 4.425 4.260 4.350 207,000 -0.10(-2.25%)
Aug 20, 2020 4.440 4.510 4.400 4.450 91,129 +0.01(+0.23%)
Aug 19, 2020 4.480 4.505 4.370 4.440 162,698 -0.06(-1.33%)
Aug 18, 2020 4.570 4.590 4.470 4.500 239,256 -0.02(-0.44%)
Aug 17, 2020 4.440 4.550 4.382 4.520 395,338 +0.16(+3.67%)
Aug 14, 2020 4.420 4.420 4.330 4.360 91,600 -0.06(-1.36%)
Aug 13, 2020 4.410 4.510 4.390 4.420 270,403 +0.10(+2.31%)
Aug 12, 2020 4.380 4.400 4.250 4.320 196,813 -0.03(-0.69%)
Aug 11, 2020 4.470 4.521 4.280 4.350 333,477 -0.20(-4.40%)
Aug 10, 2020 4.610 4.720 4.540 4.550 376,700 -0.06(-1.30%)
Aug 07, 2020 4.750 4.800 4.570 4.610 258,600 -0.19(-3.96%)
Aug 06, 2020 5.060 5.080 4.650 4.800 514,161 -0.20(-4.00%)
Aug 05, 2020 5.000 5.080 4.930 5.000 512,480 +0.16(+3.31%)
Aug 04, 2020 4.750 4.890 4.690 4.840 403,882 +0.06(+1.26%)
Aug 03, 2020 4.670 4.810 4.640 4.780 157,909 +0.11(+2.36%)
Jul 31, 2020 4.800 4.800 4.650 4.670 170,400 -0.01(-0.21%)
Jul 30, 2020 4.640 4.750 4.510 4.680 190,481 -0.02(-0.43%)
Jul 29, 2020 4.840 4.870 4.610 4.700 386,927 -0.13(-2.69%)
Jul 28, 2020 4.870 4.920 4.810 4.830 491,623 -0.07(-1.43%)
Jul 27, 2020 4.860 5.035 4.820 4.900 510,915 +0.12(+2.51%)
Jul 24, 2020 4.760 4.870 4.720 4.780 199,200 +0.01(+0.21%)
Jul 23, 2020 4.900 4.950 4.732 4.770 161,491 -0.13(-2.65%)
Jul 22, 2020 4.950 4.950 4.740 4.900 250,601 +0.06(+1.24%)
Jul 21, 2020 4.900 5.030 4.800 4.840 289,828 +0.10(+2.11%)
Jul 20, 2020 4.680 4.850 4.620 4.740 447,453 +0.16(+3.49%)
Jul 17, 2020 4.450 4.630 4.400 4.580 240,800 +0.19(+4.33%)
Jul 16, 2020 4.720 4.720 4.340 4.390 313,386 -0.24(-5.18%)
Jul 15, 2020 4.400 4.630 4.375 4.630 255,409 +0.28(+6.44%)
Jul 14, 2020 4.240 4.380 4.200 4.350 281,315 +0.09(+2.11%)
Jul 13, 2020 4.380 4.460 4.250 4.260 234,347 -0.07(-1.62%)
Jul 10, 2020 4.340 4.430 4.280 4.330 160,500 +0.00(+0.00%)
Jul 09, 2020 4.500 4.500 4.270 4.330 193,431 -0.14(-3.13%)
Jul 08, 2020 4.540 4.550 4.410 4.470 335,797 +0.00(+0.00%)
Jul 07, 2020 4.400 4.530 4.360 4.470 176,933 +0.05(+1.13%)
Jul 06, 2020 4.480 4.510 4.330 4.420 251,576 -0.06(-1.34%)
Jul 02, 2020 4.450 4.580 4.430 4.480 154,200 +0.02(+0.45%)
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.