Mines Management Stock Price History, MGN Historical Prices

Add to My Stocks
$1.13 $0.13 (10.32%) MGN stock closing price Sep 13, 2016 (Closing)

View and download Mines Management stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Mines Management P/E ratio data for the stock. The Mines Management stock price history chart shows that the stock price reached a high of $1.73 on Mar 06, 2014, and a low of $0.15 on Dec 14, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-13 1.26 1.27 1.13 1.13 199,052 - -
2016-09-12 1.19 1.28 1.18 1.26 110,395 - -
2016-09-09 1.31 1.35 1.24 1.24 103,840 - -
2016-09-08 1.36 1.41 1.34 1.37 64,096 - -
2016-09-07 1.4 1.41 1.31 1.31 146,339 - -
2016-09-06 1.37 1.4 1.33 1.4 126,915 - -
2016-09-05 0 0 0 1.28 0 - -
2016-09-02 1.29 1.36 1.25 1.28 174,486 - -
2016-09-01 1.17 1.27 1.17 1.24 152,002 - -
2016-08-31 1.2 1.25 1.18 1.21 172,642 - -
2016-08-30 1.28 1.3 1.18 1.23 105,257 - -
2016-08-29 1.23 1.3 1.21 1.28 48,392 - -
2016-08-26 1.31 1.32 1.24 1.29 182,178 - -
2016-08-25 1.17 1.3 1.16 1.28 124,960 - -
2016-08-24 1.22 1.38 0.73 1.19 603,285 - -
2016-08-23 1.43 1.46 1.37 1.38 258,251 - -
2016-08-22 1.44 1.46 1.39 1.44 374,660 - -
2016-08-19 1.51 1.55 1.43 1.43 205,217 - -
2016-08-18 1.54 1.59 1.54 1.57 160,278 - -
2016-08-17 1.55 1.58 1.46 1.55 140,716 - -
2016-08-16 1.55 1.57 1.53 1.56 44,457 - -
2016-08-15 1.56 1.58 1.53 1.57 59,044 - -
2016-08-12 1.6 1.6 1.51 1.54 143,433 - -
2016-08-11 1.61 1.62 1.54 1.57 233,434 - -
2016-08-10 1.59 1.61 1.55 1.59 119,644 - -
2016-08-09 1.49 1.58 1.49 1.55 118,882 - -
2016-08-08 1.47 1.52 1.45 1.48 178,399 - -
2016-08-05 1.38 1.47 1.37 1.47 95,829 - -
2016-08-04 1.43 1.48 1.42 1.42 115,535 - -
2016-08-03 1.42 1.42 1.36 1.4 136,278 - -
2016-08-02 1.48 1.49 1.41 1.44 124,340 - -
2016-08-01 1.44 1.48 1.42 1.45 103,137 - -
2016-07-29 1.38 1.46 1.38 1.4 156,976 - -
2016-07-28 1.37 1.4 1.33 1.36 165,124 - -
2016-07-27 1.33 1.38 1.28 1.35 168,853 - -
2016-07-26 1.24 1.32 1.24 1.29 56,377 - -
2016-07-25 1.32 1.32 1.23 1.24 129,233 - -
2016-07-22 1.33 1.35 1.3 1.31 46,403 - -
2016-07-21 1.23 1.33 1.23 1.33 171,984 - -
2016-07-20 1.32 1.32 1.22 1.23 214,711 - -
2016-07-19 1.4 1.4 1.33 1.35 84,662 - -
2016-07-18 1.35 1.37 1.34 1.36 62,415 - -
2016-07-15 1.35 1.4 1.34 1.35 76,134 - -
2016-07-14 1.37 1.4 1.33 1.35 146,723 - -
2016-07-13 1.3 1.4 1.3 1.39 233,952 - -
2016-07-12 1.38 1.38 1.25 1.27 342,230 - -
2016-07-11 1.35 1.37 1.3 1.34 194,120 - -
2016-07-08 1.24 1.34 1.24 1.33 237,691 - -
2016-07-07 1.26 1.26 1.18 1.22 215,898 - -
2016-07-06 1.23 1.27 1.22 1.25 209,536 - -
2016-07-05 1.2 1.23 1.16 1.21 248,847 - -
2016-07-04 0 0 0 1.18 0 - -
2016-07-01 1.11 1.19 1.1 1.18 445,716 - -
2016-06-30 1.07 1.11 1.06 1.06 203,172 - -
2016-06-29 1.04 1.09 1.04 1.08 227,129 - -
2016-06-28 1.02 1.05 1.01 1.01 75,727 - -
2016-06-27 1.04 1.05 1 1.01 183,809 - -
2016-06-24 1.04 1.05 1.02 1.05 103,464 - -
2016-06-23 1.03 1.03 0.97 0.97 75,386 - -
2016-06-22 1 1.02 0.99 1.01 48,977 - -
2016-06-21 1.01 1.02 0.99 1 20,004 - -
2016-06-20 0.98 1.04 0.97 1.02 118,126 - -
2016-06-17 0.96 1.01 0.92 0.99 44,698 - -
2016-06-16 1.01 1.01 0.95 0.95 70,002 - -
2016-06-15 0.94 1.01 0.94 0.99 42,233 - -
2016-06-14 0.98 0.99 0.92 0.93 56,243 - -
2016-06-13 0.98 1.01 0.96 0.98 51,586 - -
2016-06-10 1.03 1.05 0.97 0.98 102,747 - -
2016-06-09 1.04 1.04 1 1.03 96,872 - -
2016-06-08 0.99 1.04 0.98 1.03 209,792 - -
2016-06-07 0.96 0.98 0.93 0.96 241,929 - -
2016-06-06 0.97 0.97 0.93 0.96 415,581 - -
2016-06-03 0.89 0.96 0.85 0.94 681,187 - -
2016-06-02 0.86 0.87 0.84 0.84 203,329 - -
2016-06-01 0.9 0.9 0.85 0.86 175,281 - -
2016-05-31 0.86 0.88 0.83 0.88 283,458 - -
2016-05-30 0 0 0 0.87 0 - -
2016-05-27 0.88 0.89 0.84 0.87 276,893 - -
2016-05-26 0.9 0.91 0.86 0.87 425,994 - -
2016-05-25 0.83 0.91 0.81 0.89 1,530,763 - -
2016-05-24 0.86 0.9 0.83 0.84 3,779,777 - -
2016-05-23 0.65 0.67 0.62 0.64 51,171 - -
2016-05-20 0.67 0.67 0.62 0.64 23,402 - -
2016-05-19 0.64 0.68 0.6 0.66 112,868 - -
2016-05-18 0.72 0.72 0.62 0.65 204,312 - -
2016-05-17 0.69 0.72 0.66 0.72 128,909 - -
2016-05-16 0.7 0.72 0.69 0.69 69,708 - -
2016-05-13 0.68 0.7 0.66 0.69 116,079 - -
2016-05-12 0.66 0.68 0.66 0.66 52,027 - -
Get more Data

Mines Management Stock History Chart

View MGN PE ratio, PS ratio stocks charts and compare with peers.
MGN Chart
Note: Compare Mines Management stock price history with the index and industry peers.

Mines Management Stock Price History: Past 5 years

Max Stock Price1.73Mar 06,2014
Min Stock Price0.15Dec 14,2015
Avg Stock Price0.69

Mines Management Historical PS ratio: Past 5 years

Max PS Ratio1672.33Mar 06,2014
Min PS Ratio317.66Mar 20,2015
Avg PS Ratio663.15

MGN Industry Peers

Company Price Change (%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Avino Silver (ASM)1.280 (0%)
Tahoe Resources (TAHO)4.990.01 (0.2%)
Athena Silver (AHNR)0.040 (0%)
Golden Minerals (AUMN)0.350.02 (5.41%)
Graphene 3d Labs (GPHBF)0.10.01 (11.11%)
Athena Silver (AHNR)0.040 (0%)

We provide Mines Management share price history along with PE ratio and PS ratio for doing Mines Management fundamental analysis. Mines Management stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. MGN stock saw an opening price of $1.26, and a closing price of $1.13 on Sep 13, 2016. The company's P/S ratio was at a high of 1672.33 on Mar 06, 2014 according to our Mines Management stock history data.