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 (%)
Nov 30, 2021 4.660 4.804 4.510 4.600 112,526 -0.03(-0.65%)
Nov 29, 2021 4.600 4.680 4.570 4.630 75,009 +0.04(+0.87%)
Nov 26, 2021 4.810 4.810 4.590 4.590 80,747 -0.19(-3.97%)
Nov 24, 2021 4.790 4.810 4.720 4.780 103,923 +0.00(+0.00%)
Nov 23, 2021 4.860 4.920 4.710 4.780 146,840 -0.13(-2.65%)
Nov 22, 2021 4.990 5.070 4.900 4.910 158,152 -0.18(-3.54%)
Nov 19, 2021 5.200 5.200 5.050 5.090 102,905 -0.07(-1.36%)
Nov 18, 2021 5.250 5.180 5.130 5.160 96,251 -0.02(-0.39%)
Nov 17, 2021 5.240 5.379 5.167 5.180 65,322 -0.04(-0.77%)
Nov 16, 2021 5.410 5.450 5.180 5.220 70,675 -0.19(-3.51%)
Nov 15, 2021 5.410 5.430 5.290 5.410 106,890 +0.02(+0.37%)
Nov 12, 2021 5.240 5.390 5.210 5.390 96,696 +0.12(+2.28%)
Nov 11, 2021 5.230 5.370 5.180 5.270 131,793 +0.08(+1.64%)
Nov 10, 2021 5.180 5.185 153,430 +0.11(+2.27%)
Nov 09, 2021 5.140 5.150 5.000 5.070 84,189 -0.03(-0.59%)
Nov 08, 2021 5.150 5.150 5.010 5.100 85,352 +0.04(+0.79%)
Nov 05, 2021 4.940 5.070 4.880 5.060 65,467 +0.13(+2.64%)
Nov 04, 2021 5.000 5.080 4.870 4.930 116,080 +0.02(+0.41%)
Nov 03, 2021 4.680 4.910 4.640 4.910 72,888 +0.16(+3.37%)
Nov 02, 2021 4.800 4.800 4.680 4.750 59,913 -0.08(-1.66%)
Nov 01, 2021 4.820 4.905 4.820 4.830 45,581 +0.01(+0.21%)
Oct 29, 2021 4.860 4.920 4.773 4.820 69,080 -0.13(-2.63%)
Oct 28, 2021 5.090 5.130 4.930 4.950 94,784 -0.14(-2.75%)
Oct 27, 2021 5.130 5.210 5.052 5.090 74,112 -0.06(-1.17%)
Oct 26, 2021 5.220 5.150 82,950 -0.03(-0.58%)
Oct 25, 2021 5.110 5.220 5.103 5.180 147,816 +0.11(+2.17%)
Oct 22, 2021 5.000 5.110 5.000 5.070 187,795 +0.16(+3.26%)
Oct 21, 2021 4.900 4.990 4.895 4.910 68,903 +0.00(+0.00%)
Oct 20, 2021 4.890 4.990 4.840 4.910 97,775 +0.07(+1.45%)
Oct 19, 2021 4.920 4.930 4.690 4.840 203,857 +0.08(+1.68%)
Oct 18, 2021 4.950 4.980 4.740 4.760 154,248 -0.24(-4.80%)
Oct 15, 2021 4.870 5.033 4.870 5.000 133,359 -0.01(-0.20%)
Oct 14, 2021 4.920 5.045 4.920 5.010 133,377 +0.13(+2.66%)
Oct 13, 2021 4.870 4.980 4.850 4.880 91,076 +0.01(+0.21%)
Oct 12, 2021 4.650 4.890 4.510 4.870 342,124 +0.28(+6.10%)
Oct 11, 2021 4.550 4.670 4.520 4.590 59,626 +0.02(+0.44%)
Oct 08, 2021 4.690 4.710 4.520 4.570 81,674 -0.04(-0.87%)
Oct 07, 2021 4.400 4.650 4.390 4.610 102,601 +0.20(+4.54%)
Oct 06, 2021 4.300 4.440 4.250 4.410 118,758 +0.08(+1.85%)
Oct 05, 2021 4.350 4.389 4.210 4.330 154,177 -0.02(-0.46%)
Oct 04, 2021 4.450 4.500 4.320 4.350 151,191 -0.09(-2.03%)
Oct 01, 2021 4.480 4.510 4.420 4.440 56,928 -0.03(-0.67%)
Sep 30, 2021 4.420 4.560 4.350 4.470 68,225 +0.12(+2.76%)
Sep 29, 2021 4.450 4.450 4.290 4.350 111,261 -0.07(-1.58%)
Sep 28, 2021 4.550 4.550 4.400 4.420 127,810 -0.07(-1.56%)
Sep 27, 2021 4.500 4.640 4.460 4.490 115,659 -0.01(-0.22%)
Sep 24, 2021 4.500 4.610 4.480 4.500 102,275 -0.02(-0.44%)
Sep 23, 2021 4.660 4.660 4.510 4.520 171,304 -0.14(-3.00%)
Sep 22, 2021 4.790 4.790 4.600 4.660 159,512 -0.08(-1.69%)
Sep 21, 2021 4.640 4.760 4.600 4.740 223,771 +0.14(+3.04%)
Sep 20, 2021 4.600 4.610 4.400 4.600 217,381 +0.04(+0.88%)
Sep 17, 2021 4.500 4.570 4.400 4.560 205,287 +0.02(+0.44%)
Sep 16, 2021 4.610 4.615 4.420 4.540 369,930 -0.18(-3.81%)
Sep 15, 2021 4.720 4.760 4.670 4.720 53,913 -0.01(-0.21%)
Sep 14, 2021 4.830 4.830 4.640 4.730 98,673 -0.05(-1.05%)
Sep 13, 2021 4.510 4.830 4.500 4.780 235,403 +0.26(+5.75%)
Sep 10, 2021 4.580 4.670 4.495 4.520 169,185 -0.06(-1.31%)
Sep 09, 2021 4.670 4.700 4.560 4.580 71,356 -0.08(-1.72%)
Sep 08, 2021 4.820 4.820 4.610 4.660 101,060 -0.14(-2.92%)
Sep 07, 2021 4.900 4.930 4.750 4.800 177,106 -0.11(-2.24%)
Sep 03, 2021 4.800 4.980 4.800 4.910 129,259 +0.15(+3.15%)
Sep 02, 2021 4.730 4.770 4.680 4.760 88,429 +0.05(+1.06%)
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.