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 26, 2021 5.010 5.070 4.720 4.820 299,100 -0.19(-3.79%)
Feb 25, 2021 5.170 5.250 4.980 5.010 210,317 -0.22(-4.21%)
Feb 24, 2021 5.090 5.280 5.000 5.230 201,602 +0.11(+2.15%)
Feb 23, 2021 5.320 5.320 5.022 5.120 184,376 -0.23(-4.30%)
Feb 22, 2021 5.110 5.390 5.060 5.350 202,095 +0.27(+5.31%)
Feb 19, 2021 4.940 5.080 4.880 5.080 294,700 +0.21(+4.31%)
Feb 18, 2021 5.010 5.050 4.830 4.870 242,286 -0.12(-2.40%)
Feb 17, 2021 5.160 5.180 4.950 4.990 407,111 -0.20(-3.85%)
Feb 16, 2021 5.260 5.270 5.160 5.190 312,610 -0.10(-1.89%)
Feb 12, 2021 5.200 5.410 5.130 5.290 428,000 +0.09(+1.73%)
Feb 11, 2021 5.330 5.330 5.140 5.200 261,392 -0.10(-1.89%)
Feb 10, 2021 5.300 5.330 5.210 5.300 310,729 +0.06(+1.15%)
Feb 09, 2021 5.310 5.400 5.190 5.240 279,780 -0.07(-1.32%)
Feb 08, 2021 5.450 5.560 5.260 5.310 301,502 -0.05(-0.93%)
Feb 05, 2021 5.500 5.550 5.250 5.360 175,400 -0.06(-1.11%)
Feb 04, 2021 5.150 5.420 5.070 5.420 220,639 +0.22(+4.23%)
Feb 03, 2021 5.140 5.220 5.100 5.200 123,457 +0.09(+1.76%)
Feb 02, 2021 5.300 5.310 5.100 5.110 222,395 -0.22(-4.13%)
Feb 01, 2021 5.420 5.560 5.250 5.330 289,640 +0.17(+3.29%)
Jan 29, 2021 5.420 5.480 5.100 5.160 222,000 -0.09(-1.71%)
Jan 28, 2021 5.150 5.390 5.150 5.250 290,398 +0.17(+3.35%)
Jan 27, 2021 5.340 5.340 5.050 5.080 181,003 -0.34(-6.27%)
Jan 26, 2021 5.470 5.580 5.350 5.420 170,638 -0.08(-1.45%)
Jan 25, 2021 5.630 5.750 5.410 5.500 163,871 -0.12(-2.14%)
Jan 22, 2021 5.750 5.750 5.520 5.620 132,300 -0.17(-2.94%)
Jan 21, 2021 5.980 5.980 5.700 5.790 178,600 -0.20(-3.34%)
Jan 20, 2021 5.910 6.000 5.780 5.990 240,782 +0.14(+2.39%)
Jan 19, 2021 5.530 5.850 5.470 5.850 218,090 +0.41(+7.54%)
Jan 15, 2021 5.660 5.660 5.370 5.440 144,400 -0.17(-3.03%)
Jan 14, 2021 5.530 5.670 5.520 5.610 137,704 +0.07(+1.26%)
Jan 13, 2021 5.610 5.680 5.515 5.540 118,468 -0.05(-0.89%)
Jan 12, 2021 5.470 5.660 5.400 5.590 136,771 +0.14(+2.57%)
Jan 11, 2021 5.300 5.540 5.300 5.450 150,290 -0.09(-1.62%)
Jan 08, 2021 5.910 5.910 5.370 5.540 360,700 -0.42(-7.05%)
Jan 07, 2021 6.090 6.100 5.833 5.960 190,405 -0.13(-2.13%)
Jan 06, 2021 5.880 6.090 5.720 6.090 271,415 +0.16(+2.70%)
Jan 05, 2021 5.890 6.000 5.750 5.930 165,954 +0.12(+2.07%)
Jan 04, 2021 5.590 5.870 5.540 5.810 182,087 +0.35(+6.41%)
Dec 31, 2020 5.460 5.460 5.460 144,257 -0.05(-0.91%)
Dec 30, 2020 5.250 5.510 5.230 5.510 144,257 +0.26(+4.95%)
Dec 29, 2020 5.410 5.410 5.220 5.250 144,359 -0.16(-2.96%)
Dec 28, 2020 5.300 5.410 5.260 5.410 165,375 +0.18(+3.44%)
Dec 24, 2020 5.270 5.330 5.200 5.230 34,200 -0.02(-0.38%)
Dec 23, 2020 5.280 5.399 5.170 5.250 101,683 -0.02(-0.38%)
Dec 22, 2020 5.230 5.310 5.110 5.270 212,928 +0.01(+0.19%)
Dec 21, 2020 5.250 5.310 5.145 5.260 110,960 +0.04(+0.77%)
Dec 18, 2020 5.270 5.320 5.100 5.220 214,000 -0.06(-1.14%)
Dec 17, 2020 5.090 5.310 5.040 5.280 404,509 +0.26(+5.18%)
Dec 16, 2020 4.920 5.020 4.850 5.020 158,897 +0.11(+2.24%)
Dec 15, 2020 4.880 4.990 4.820 4.910 229,521 +0.11(+2.29%)
Dec 14, 2020 4.850 4.980 4.790 4.800 176,492 -0.01(-0.21%)
Dec 11, 2020 4.760 4.860 4.690 4.810 735,600 +0.05(+1.05%)
Dec 10, 2020 4.850 4.990 4.750 4.760 393,775 -0.08(-1.65%)
Dec 09, 2020 4.970 5.010 4.760 4.840 269,774 -0.14(-2.81%)
Dec 08, 2020 5.010 5.100 4.980 4.980 243,710 +0.00(+0.00%)
Dec 07, 2020 4.990 5.140 4.980 4.980 314,143 +0.00(+0.00%)
Dec 04, 2020 5.300 5.400 4.970 4.980 361,400 -0.32(-6.04%)
Dec 03, 2020 5.530 5.550 5.240 5.300 135,183 -0.17(-3.11%)
Dec 02, 2020 5.550 5.570 5.340 5.470 164,619 +0.02(+0.37%)
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.