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 (%)
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%)
Oct 01, 2019 4.090 4.180 4.000 4.053 8,604 +0.00(+0.08%)
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%)
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.