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 (%)
May 29, 2020 4.700 4.790 4.440 4.650 1,286,500 -0.28(-5.68%)
May 28, 2020 5.310 5.310 4.880 4.930 178,181 -0.28(-5.37%)
May 27, 2020 5.170 5.220 5.020 5.210 106,220 -0.02(-0.38%)
May 26, 2020 5.340 5.340 5.100 5.230 112,191 +0.01(+0.19%)
May 22, 2020 5.070 5.250 4.880 5.220 143,400 +0.23(+4.61%)
May 21, 2020 5.080 5.080 4.680 4.990 217,721 +0.14(+2.89%)
May 20, 2020 5.140 5.140 4.820 4.850 127,164 -0.12(-2.41%)
May 19, 2020 5.110 5.110 4.900 4.970 234,900 -0.12(-2.36%)
May 18, 2020 4.750 5.100 4.610 5.090 245,376 +0.48(+10.47%)
May 15, 2020 4.750 4.750 4.506 4.607 226,300 +0.05(+1.04%)
May 14, 2020 4.440 4.580 4.340 4.560 110,329 +0.11(+2.47%)
May 13, 2020 4.500 4.640 4.270 4.450 209,141 +0.10(+2.30%)
May 12, 2020 4.510 4.720 4.340 4.350 251,596 +0.00(+0.00%)
May 11, 2020 4.630 4.680 4.300 4.350 154,400 -0.24(-5.23%)
May 08, 2020 4.630 4.700 4.500 4.590 130,700 -0.04(-0.86%)
May 07, 2020 4.440 4.690 4.430 4.630 188,779 +0.20(+4.51%)
May 06, 2020 4.630 4.630 4.400 4.430 145,461 -0.20(-4.32%)
May 05, 2020 4.300 4.670 4.280 4.630 174,177 +0.41(+9.72%)
May 04, 2020 4.320 4.390 4.120 4.220 95,033 -0.10(-2.22%)
May 01, 2020 4.300 4.350 4.170 4.316 120,400 +0.01(+0.14%)
Apr 30, 2020 4.390 4.390 4.280 4.310 173,718 -0.02(-0.46%)
Apr 29, 2020 4.220 4.490 4.210 4.330 87,067 +0.12(+2.85%)
Apr 28, 2020 4.100 4.340 3.960 4.210 125,862 +0.15(+3.69%)
Apr 27, 2020 4.180 4.200 3.960 4.060 131,022 -0.12(-2.87%)
Apr 24, 2020 4.400 4.400 4.120 4.180 60,300 -0.10(-2.34%)
Apr 23, 2020 4.100 4.490 4.096 4.280 110,256 +0.24(+5.94%)
Apr 22, 2020 3.860 4.090 3.860 4.040 87,480 +0.24(+6.32%)
Apr 21, 2020 3.720 3.880 3.700 3.800 81,245 -0.11(-2.81%)
Apr 20, 2020 4.020 4.020 3.810 3.910 87,883 -0.06(-1.51%)
Apr 17, 2020 4.100 4.130 3.875 3.970 90,700 -0.12(-2.93%)
Apr 16, 2020 4.030 4.140 3.930 4.090 73,690 +0.16(+4.07%)
Apr 15, 2020 4.020 4.100 3.900 3.930 97,639 -0.27(-6.43%)
Apr 14, 2020 4.450 4.710 4.140 4.200 169,445 -0.13(-3.00%)
Apr 13, 2020 4.350 4.479 4.030 4.330 159,830 +0.03(+0.70%)
Apr 09, 2020 3.940 4.380 3.924 4.300 81,100 +0.45(+11.69%)
Apr 08, 2020 3.680 3.920 3.680 3.850 111,302 +0.16(+4.34%)
Apr 07, 2020 3.690 3.759 3.520 3.690 94,859 +0.07(+1.93%)
Apr 06, 2020 3.520 3.650 3.520 3.620 100,851 +0.15(+4.32%)
Apr 03, 2020 3.650 3.650 3.350 3.470 110,500 -0.13(-3.61%)
Apr 02, 2020 3.250 3.660 3.250 3.600 151,211 +0.33(+10.09%)
Apr 01, 2020 3.230 3.320 3.150 3.270 44,044 -0.06(-1.80%)
Mar 31, 2020 3.320 3.490 3.305 3.330 35,424 -0.02(-0.60%)
Mar 30, 2020 3.410 3.410 3.290 3.350 53,776 -0.05(-1.47%)
Mar 27, 2020 3.600 3.600 3.273 3.400 106,300 -0.19(-5.29%)
Mar 26, 2020 3.670 3.805 3.510 3.590 97,235 +0.05(+1.41%)
Mar 25, 2020 3.640 3.780 3.260 3.540 178,791 +0.00(+0.00%)
Mar 24, 2020 3.560 3.990 3.340 3.540 242,301 +0.48(+15.69%)
Mar 23, 2020 3.000 3.220 2.900 3.060 168,869 +0.13(+4.44%)
Mar 20, 2020 3.370 3.370 2.880 2.930 97,900 -0.17(-5.48%)
Mar 19, 2020 2.930 3.150 2.800 3.100 75,923 +0.25(+8.77%)
Mar 18, 2020 3.320 3.410 2.720 2.850 169,978 -0.42(-12.84%)
Mar 17, 2020 2.990 3.460 2.990 3.270 138,282 +0.29(+9.55%)
Mar 16, 2020 2.630 3.090 2.510 2.985 137,202 +0.08(+2.93%)
Mar 13, 2020 2.860 2.960 2.510 2.900 326,900 +0.07(+2.47%)
Mar 12, 2020 3.010 3.200 2.620 2.830 287,866 -0.63(-18.21%)
Mar 11, 2020 3.550 3.770 3.460 3.460 176,723 -0.30(-7.98%)
Mar 10, 2020 3.800 4.010 3.583 3.760 110,413 -0.03(-0.79%)
Mar 09, 2020 4.200 4.200 3.780 3.790 149,754 -0.42(-9.98%)
Mar 06, 2020 4.450 4.528 4.070 4.210 145,200 -0.16(-3.66%)
Mar 05, 2020 4.310 4.460 4.200 4.370 87,507 +0.06(+1.39%)
Mar 04, 2020 4.520 4.520 4.170 4.310 110,210 -0.11(-2.49%)
Mar 03, 2020 4.180 4.600 4.150 4.420 175,224 +0.30(+7.28%)
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.