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, 2019 4.100 4.199 4.050 4.050 6,965 -0.07(-1.70%)
Sep 27, 2019 4.280 4.300 4.120 4.120 8,600 -0.18(-4.19%)
Sep 26, 2019 4.590 4.590 4.250 4.300 18,316 +0.03(+0.67%)
Sep 25, 2019 4.530 4.530 4.260 4.271 13,093 -0.15(-3.41%)
Sep 24, 2019 4.940 4.940 4.390 4.422 7,984 -0.03(-0.63%)
Sep 23, 2019 4.250 4.500 4.250 4.450 11,815 +0.20(+4.71%)
Sep 20, 2019 4.340 4.343 4.250 4.250 7,200 -0.10(-2.30%)
Sep 19, 2019 4.410 4.420 4.350 4.350 6,365 -0.08(-1.81%)
Sep 18, 2019 5.000 5.000 4.360 4.430 36,615 -0.07(-1.56%)
Sep 17, 2019 4.480 4.500 4.420 4.500 4,822 -0.05(-1.10%)
Sep 16, 2019 4.670 4.680 4.440 4.550 20,657 +0.03(+0.66%)
Sep 13, 2019 5.000 5.000 4.500 4.520 23,400 -0.16(-3.51%)
Sep 12, 2019 4.825 4.861 4.600 4.684 12,659 -0.12(-2.41%)
Sep 11, 2019 5.200 5.200 4.800 4.800 29,680 -0.06(-1.24%)
Sep 10, 2019 4.800 4.900 4.800 4.861 15,431 +0.07(+1.47%)
Sep 09, 2019 4.880 4.880 4.770 4.790 17,042 -0.09(-1.84%)
Sep 06, 2019 5.200 5.200 4.875 4.880 8,900 +0.01(+0.21%)
Sep 05, 2019 5.040 5.040 4.860 4.870 32,985 -0.11(-2.21%)
Sep 04, 2019 5.420 5.420 4.940 4.980 41,910 -0.19(-3.65%)
Sep 03, 2019 5.170 5.170 4.910 5.169 14,737 +0.24(+4.84%)
Aug 30, 2019 4.870 5.020 4.830 4.930 15,600 +0.03(+0.61%)
Aug 29, 2019 4.850 4.910 4.830 4.900 2,201 -0.01(-0.20%)
Aug 28, 2019 4.930 5.000 4.800 4.910 10,177 -0.02(-0.32%)
Aug 27, 2019 4.810 4.940 4.810 4.926 28,875 +0.08(+1.56%)
Aug 26, 2019 5.300 5.300 4.780 4.850 29,122 +0.05(+1.12%)
Aug 23, 2019 4.780 4.830 4.780 4.796 18,300 -0.03(-0.59%)
Aug 22, 2019 4.930 4.930 4.750 4.825 12,088 +0.20(+4.21%)
Aug 21, 2019 4.780 4.850 4.550 4.630 11,175 -0.15(-3.23%)
Aug 20, 2019 4.680 4.900 4.680 4.785 34,612 +0.03(+0.73%)
Aug 19, 2019 4.630 4.900 4.629 4.750 10,181 -0.05(-1.04%)
Aug 16, 2019 4.900 4.900 4.800 4.800 2,100 -0.10(-2.04%)
Aug 15, 2019 5.120 5.150 4.750 4.900 14,488 -0.05(-1.01%)
Aug 14, 2019 4.810 5.000 4.692 4.950 45,704 +0.12(+2.49%)
Aug 13, 2019 4.900 4.980 4.830 4.830 7,688 -0.07(-1.44%)
Aug 12, 2019 4.980 5.070 4.830 4.900 36,161 -0.08(-1.61%)
Aug 09, 2019 4.910 5.090 4.888 4.980 9,100 +0.08(+1.63%)
Aug 08, 2019 5.250 5.250 4.790 4.900 15,343 -0.31(-5.95%)
Aug 07, 2019 5.260 5.260 4.810 5.210 23,093 +0.10(+1.96%)
Aug 06, 2019 5.440 5.440 4.950 5.110 35,741 -0.29(-5.37%)
Aug 05, 2019 5.250 5.400 5.170 5.400 14,792 +0.40(+8.00%)
Aug 02, 2019 5.500 5.500 4.850 5.000 22,700 -0.23(-4.40%)
Aug 01, 2019 4.900 5.490 4.607 5.230 17,108 +0.37(+7.61%)
Jul 31, 2019 5.250 5.250 4.860 4.860 8,046 -0.25(-4.89%)
Jul 30, 2019 4.970 5.270 4.850 5.110 73,398 +0.19(+3.86%)
Jul 29, 2019 5.010 5.010 4.670 4.920 28,224 +0.14(+2.93%)
Jul 26, 2019 4.800 4.800 4.540 4.780 33,900 +0.09(+1.92%)
Jul 25, 2019 4.300 4.690 4.280 4.690 17,871 +0.44(+10.35%)
Jul 24, 2019 4.330 4.330 4.240 4.250 2,855 +0.01(+0.24%)
Jul 23, 2019 4.250 4.260 4.210 4.240 8,944 -0.05(-1.12%)
Jul 22, 2019 4.500 4.500 4.250 4.288 20,313 -0.09(-2.10%)
Jul 19, 2019 4.350 4.380 4.315 4.380 20,400 +0.03(+0.69%)
Jul 18, 2019 4.316 4.350 4.257 4.350 4,360 -0.02(-0.54%)
Jul 17, 2019 4.239 4.374 4.230 4.374 11,079 +0.11(+2.67%)
Jul 16, 2019 4.270 4.400 4.260 4.260 6,301 -0.01(-0.19%)
Jul 15, 2019 4.490 4.490 4.230 4.268 8,314 -0.01(-0.28%)
Jul 12, 2019 4.320 4.350 4.270 4.280 2,800 -0.04(-0.93%)
Jul 11, 2019 4.530 4.530 4.320 4.320 1,975 -0.04(-0.92%)
Jul 10, 2019 4.450 4.450 4.360 4.360 6,864 +0.01(+0.20%)
Jul 09, 2019 4.440 4.450 4.250 4.351 26,824 -0.09(-2.00%)
Jul 08, 2019 4.690 4.690 4.400 4.440 7,296 +0.05(+1.14%)
Jul 05, 2019 4.420 4.420 4.350 4.390 5,300 +0.00(+0.00%)
Jul 03, 2019 4.420 4.420 4.380 4.390 3,700 -0.02(-0.36%)
Jul 02, 2019 4.415 4.415 4.370 4.406 2,284 -0.00(-0.07%)
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.