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 (%)
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%)
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.