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 (%)
Dec 31, 2019 4.800 5.220 4.800 5.089 103,900 +0.32(+6.69%)
Dec 30, 2019 4.560 4.850 4.470 4.770 144,006 +0.30(+6.71%)
Dec 27, 2019 4.510 4.510 4.405 4.470 137,600 -0.21(-4.49%)
Dec 26, 2019 4.400 4.870 4.400 4.680 167,084 +0.31(+7.09%)
Dec 24, 2019 4.400 4.400 4.350 4.370 57,600 -0.03(-0.68%)
Dec 23, 2019 4.500 4.500 4.350 4.400 121,361 +0.05(+1.15%)
Dec 20, 2019 4.360 4.420 4.350 4.350 26,400 -0.01(-0.23%)
Dec 19, 2019 4.410 4.440 4.360 4.360 42,289 -0.05(-1.13%)
Dec 18, 2019 4.500 4.500 4.350 4.410 54,972 -0.04(-0.90%)
Dec 17, 2019 4.460 4.480 4.410 4.450 54,043 -0.02(-0.45%)
Dec 16, 2019 4.540 4.680 4.410 4.470 74,401 -0.02(-0.45%)
Dec 13, 2019 4.510 4.640 4.490 4.490 65,500 +0.02(+0.45%)
Dec 12, 2019 4.460 4.570 4.420 4.470 104,797 +0.00(+0.00%)
Dec 11, 2019 4.620 4.620 4.420 4.470 89,363 -0.07(-1.44%)
Dec 10, 2019 4.660 4.709 4.524 4.535 89,956 -0.12(-2.67%)
Dec 09, 2019 4.600 4.690 4.580 4.660 112,236 +0.09(+1.97%)
Dec 06, 2019 4.770 4.770 4.510 4.570 135,800 -0.12(-2.56%)
Dec 05, 2019 4.520 4.710 4.340 4.690 240,277 +0.35(+8.06%)
Dec 04, 2019 4.320 4.350 4.250 4.340 29,804 +0.03(+0.70%)
Dec 03, 2019 4.350 4.360 4.290 4.310 67,300 +0.04(+0.94%)
Dec 02, 2019 4.340 4.350 4.220 4.270 119,493 +0.06(+1.43%)
Nov 29, 2019 4.200 4.210 4.160 4.210 17,100 +0.04(+0.96%)
Nov 27, 2019 4.200 4.248 4.170 4.170 33,900 -0.04(-0.95%)
Nov 26, 2019 4.390 4.390 4.210 4.210 60,362 -0.13(-3.00%)
Nov 25, 2019 4.450 4.450 4.250 4.340 45,835 +0.03(+0.70%)
Nov 22, 2019 4.360 4.430 4.300 4.310 69,400 -0.01(-0.23%)
Nov 21, 2019 4.400 4.500 4.320 4.320 37,425 -0.08(-1.82%)
Nov 20, 2019 4.530 4.530 4.400 4.400 47,393 -0.07(-1.61%)
Nov 19, 2019 4.650 4.650 4.450 4.472 32,959 -0.08(-1.71%)
Nov 18, 2019 4.700 4.740 4.458 4.550 55,222 +0.07(+1.56%)
Nov 15, 2019 4.400 4.540 4.400 4.480 50,600 +0.12(+2.75%)
Nov 14, 2019 4.990 4.990 4.310 4.360 66,985 +0.04(+0.93%)
Nov 13, 2019 4.350 4.439 4.260 4.320 71,072 +0.02(+0.47%)
Nov 12, 2019 4.680 4.680 4.250 4.300 108,725 -0.20(-4.44%)
Nov 11, 2019 4.600 4.600 4.340 4.500 179,140 +0.15(+3.48%)
Nov 08, 2019 4.500 4.600 4.300 4.349 134,800 -0.03(-0.72%)
Nov 07, 2019 4.850 4.870 4.170 4.380 364,961 +0.50(+12.89%)
Nov 06, 2019 3.860 3.880 3.850 3.880 10,295 +0.09(+2.30%)
Nov 05, 2019 3.850 3.920 3.760 3.793 41,693 -0.24(-5.89%)
Nov 04, 2019 3.920 4.030 3.820 4.030 21,106 +0.17(+4.40%)
Nov 01, 2019 4.030 4.030 3.850 3.860 10,600 -0.17(-4.22%)
Oct 31, 2019 4.050 4.050 3.800 4.030 46,918 +0.07(+1.84%)
Oct 30, 2019 4.060 4.070 3.900 3.957 21,379 -0.06(-1.56%)
Oct 29, 2019 4.110 4.150 4.000 4.020 41,553 -0.18(-4.29%)
Oct 28, 2019 4.270 4.300 4.120 4.200 26,369 -0.06(-1.41%)
Oct 25, 2019 4.500 4.500 4.210 4.260 19,400 -0.06(-1.39%)
Oct 24, 2019 4.340 4.340 4.160 4.320 29,888 +0.11(+2.61%)
Oct 23, 2019 4.300 4.400 4.100 4.210 39,739 -0.13(-3.00%)
Oct 22, 2019 4.350 4.390 4.290 4.340 6,176 -0.04(-0.91%)
Oct 21, 2019 4.490 4.495 4.300 4.380 9,687 -0.06(-1.35%)
Oct 18, 2019 4.530 4.530 4.440 4.440 8,900 -0.05(-1.11%)
Oct 17, 2019 4.500 4.550 4.350 4.490 23,444 -0.01(-0.22%)
Oct 16, 2019 4.260 4.630 4.180 4.500 73,998 +0.39(+9.49%)
Oct 15, 2019 4.180 4.200 4.050 4.110 21,490 -0.07(-1.66%)
Oct 14, 2019 4.140 4.200 4.140 4.179 3,142 +0.02(+0.44%)
Oct 11, 2019 4.149 4.180 4.010 4.161 7,600 +0.03(+0.82%)
Oct 10, 2019 4.100 4.130 4.050 4.127 14,539 -0.03(-0.79%)
Oct 09, 2019 4.120 4.160 4.060 4.160 19,174 +0.06(+1.57%)
Oct 08, 2019 4.050 4.150 4.035 4.096 8,302 +0.01(+0.34%)
Oct 07, 2019 4.130 4.130 4.030 4.082 11,232 -0.08(-1.84%)
Oct 04, 2019 4.131 4.158 4.115 4.158 4,400 +0.06(+1.42%)
Oct 03, 2019 4.081 4.104 4.081 4.100 1,850 -0.04(-0.97%)
Oct 02, 2019 4.158 4.158 4.120 4.140 26,740 +0.09(+2.14%)
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.