Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
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
.