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%)
Mar 02, 2020 4.320 4.320 4.045 4.120 180,080 +0.06(+1.48%)
Feb 28, 2020 4.000 4.260 3.780 4.060 189,200 -0.04(-0.98%)
Feb 27, 2020 4.580 4.600 4.080 4.100 166,776 -0.48(-10.48%)
Feb 26, 2020 4.640 4.740 4.540 4.580 86,329 -0.05(-1.19%)
Feb 25, 2020 4.860 4.900 4.630 4.635 144,160 -0.25(-5.21%)
Feb 24, 2020 5.330 5.330 4.870 4.890 164,873 -0.06(-1.21%)
Feb 21, 2020 4.930 4.980 4.820 4.950 129,900 +0.04(+0.81%)
Feb 20, 2020 4.950 4.952 4.860 4.910 86,077 -0.04(-0.81%)
Feb 19, 2020 4.910 5.050 4.866 4.950 58,529 +0.04(+0.81%)
Feb 18, 2020 4.950 5.010 4.774 4.910 145,740 -0.01(-0.20%)
Feb 14, 2020 4.940 4.940 4.760 4.920 44,500 +0.08(+1.65%)
Feb 13, 2020 4.850 4.940 4.800 4.840 51,069 -0.03(-0.51%)
Feb 12, 2020 4.820 4.890 4.820 4.865 33,633 -0.04(-0.92%)
Feb 11, 2020 4.950 4.950 4.820 4.910 81,153 -0.01(-0.20%)
Feb 10, 2020 4.810 4.940 4.800 4.920 54,877 +0.11(+2.29%)
Feb 07, 2020 4.930 4.970 4.770 4.810 52,400 -0.11(-2.24%)
Feb 06, 2020 4.890 4.975 4.870 4.920 91,014 +0.03(+0.61%)
Feb 05, 2020 4.970 5.020 4.880 4.890 77,796 -0.08(-1.61%)
Feb 04, 2020 4.990 5.010 4.900 4.970 64,862 -0.02(-0.40%)
Feb 03, 2020 5.210 5.240 4.980 4.990 79,132 -0.18(-3.48%)
Jan 31, 2020 5.200 5.310 5.110 5.170 118,600 +0.00(+0.00%)
Jan 30, 2020 5.200 5.250 5.115 5.170 94,139 +0.02(+0.39%)
Jan 29, 2020 5.150 5.210 5.120 5.150 59,624 +0.00(+0.00%)
Jan 28, 2020 5.220 5.255 5.124 5.150 100,049 -0.05(-0.96%)
Jan 27, 2020 5.110 5.220 5.100 5.200 129,743 +0.17(+3.38%)
Jan 24, 2020 5.180 5.340 5.020 5.030 88,000 -0.15(-2.90%)
Jan 23, 2020 5.350 5.373 5.180 5.180 83,544 -0.16(-3.00%)
Jan 22, 2020 5.170 5.370 5.124 5.340 120,854 +0.18(+3.49%)
Jan 21, 2020 5.180 5.180 5.100 5.160 67,345 -0.02(-0.39%)
Jan 17, 2020 5.160 5.210 5.110 5.180 63,100 +0.07(+1.37%)
Jan 16, 2020 5.160 5.270 5.080 5.110 107,737 -0.03(-0.58%)
Jan 15, 2020 5.000 5.161 4.980 5.140 44,857 +0.11(+2.19%)
Jan 14, 2020 5.100 5.100 4.960 5.030 79,689 +0.00(+0.05%)
Jan 13, 2020 5.060 5.139 5.019 5.027 45,283 -0.06(-1.23%)
Jan 10, 2020 5.090 5.160 5.080 5.090 52,800 -0.00(-0.02%)
Jan 09, 2020 5.200 5.200 5.040 5.091 71,917 -0.15(-2.85%)
Jan 08, 2020 5.440 5.440 5.190 5.240 97,767 -0.14(-2.60%)
Jan 07, 2020 5.350 5.450 5.296 5.380 96,810 +0.09(+1.70%)
Jan 06, 2020 5.500 5.500 5.250 5.290 127,379 -0.11(-2.04%)
Jan 03, 2020 5.560 5.600 5.270 5.400 109,500 -0.06(-1.10%)
Jan 02, 2020 5.150 5.720 5.150 5.460 204,546 +0.37(+7.29%)
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%)
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%)
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%)
Jul 01, 2019 4.420 4.420 4.409 4.409 2,680 -0.01(-0.21%)
Jun 28, 2019 4.400 4.460 4.400 4.418 3,400 -0.06(-1.33%)
Jun 27, 2019 4.400 4.478 4.400 4.478 2,162 +0.08(+1.77%)
Jun 26, 2019 4.240 4.499 4.230 4.400 2,602 +0.10(+2.33%)
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.