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 (%)
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%)
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.