Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mineral Resources Ltd (OP: MALRF )

51.00 UNCHANGED
Last Price Updated: 9:48 AM EDT, May 23, 2024 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 (%)
Apr 22, 2013 10.17 10.17 10.17 0 +0.01(+0.10%)
Apr 18, 2013 10.16 10.16 10.16 0 -0.87(-7.89%)
Apr 12, 2013 11.03 11.03 11.03 0 +0.13(+1.19%)
Apr 09, 2013 10.90 10.90 10.90 0 +0.02(+0.18%)
Mar 28, 2013 10.88 10.88 10.88 0 +0.19(+1.78%)
Mar 20, 2013 10.69 10.69 10.69 0 -0.06(-0.56%)
Mar 14, 2013 10.75 10.75 10.75 0 -0.15(-1.38%)
Mar 05, 2013 10.90 10.90 10.90 10.90 0 -0.75(-6.44%)
Feb 21, 2013 11.65 11.65 11.65 0 -0.17(-1.44%)
Feb 20, 2013 11.91 11.91 11.50 11.82 2,700 -0.20(-1.66%)
Feb 19, 2013 12.10 12.10 12.02 12.02 2,700 +1.29(+12.02%)
Feb 05, 2013 10.73 10.73 10.73 0 +0.00(+0.00%)
Feb 01, 2013 10.73 10.73 10.73 0 +0.30(+2.88%)
Jan 29, 2013 10.43 10.43 10.43 0 -0.14(-1.32%)
Jan 28, 2013 10.57 10.57 10.57 10.57 100 -0.04(-0.38%)
Jan 25, 2013 10.61 10.61 10.61 10.61 100 -0.29(-2.66%)
Jan 24, 2013 10.90 10.90 10.86 10.90 2,110 -0.03(-0.27%)
Jan 23, 2013 10.93 10.93 10.93 10.93 200 -0.15(-1.35%)
Jan 22, 2013 11.08 11.08 11.08 11.08 450 +0.28(+2.59%)
Jan 17, 2013 10.80 10.80 10.80 0 -0.01(-0.09%)
Jan 16, 2013 10.81 10.81 10.81 10.81 1,550 +0.06(+0.56%)
Jan 15, 2013 10.75 10.75 10.75 10.75 1,000 +0.01(+0.09%)
Jan 14, 2013 10.73 10.74 10.73 10.74 1,000 +0.24(+2.29%)
Jan 12, 2013 10.68 10.68 10.50 10.50 4,000 +0.00(+0.00%)
Jan 11, 2013 10.68 10.68 10.50 10.50 4,000 -0.18(-1.69%)
Jan 10, 2013 10.68 10.68 10.68 10.68 500 +0.11(+1.04%)
Jan 09, 2013 10.57 10.57 10.57 10.57 1,000 +0.33(+3.22%)
Dec 31, 2012 10.24 10.24 10.24 0 +0.52(+5.35%)
Dec 20, 2012 9.720 9.720 9.720 9.720 0 -0.12(-1.22%)
Dec 17, 2012 9.840 9.840 9.840 0 +0.14(+1.44%)
Dec 13, 2012 9.700 9.700 9.700 0 +1.47(+17.86%)
Nov 19, 2012 8.230 8.230 8.230 0 +0.38(+4.84%)
Nov 15, 2012 7.850 7.850 7.850 0 -0.20(-2.48%)
Nov 14, 2012 8.050 8.050 8.050 8.050 180 -0.40(-4.73%)
Nov 12, 2012 8.450 8.450 8.450 0 -0.03(-0.35%)
Nov 09, 2012 8.480 8.480 8.480 8.480 1,300 -0.17(-2.00%)
Nov 01, 2012 8.653 8.653 8.653 0 +0.57(+7.09%)
Oct 08, 2012 8.080 8.080 8.080 0 -0.02(-0.25%)
Sep 26, 2012 8.100 8.100 8.100 8.100 0 +0.01(+0.12%)
Sep 24, 2012 8.090 8.090 8.090 0 +0.01(+0.12%)
Sep 11, 2012 8.080 8.080 8.080 0 +0.27(+3.46%)
Sep 10, 2012 7.810 7.810 7.810 7.810 250 +0.71(+10.00%)
Sep 06, 2012 7.100 7.100 7.100 0 -0.23(-3.14%)
Sep 04, 2012 7.330 7.330 7.330 0 -0.32(-4.18%)
Aug 31, 2012 7.650 7.650 7.650 7.650 1,500 -0.18(-2.30%)
Aug 30, 2012 7.790 7.830 7.790 7.830 1,080 -0.24(-2.97%)
Aug 29, 2012 8.070 8.070 8.070 8.070 500 -0.05(-0.62%)
Aug 08, 2012 8.120 8.120 8.120 0 +0.02(+0.25%)
Aug 06, 2012 8.100 8.100 8.100 0 -0.29(-3.46%)
Jul 24, 2012 8.390 8.390 8.390 0 -0.05(-0.59%)
Jul 23, 2012 8.440 8.440 8.440 8.440 600 -0.23(-2.65%)
Jul 20, 2012 8.670 8.670 8.670 8.670 800 +0.05(+0.58%)
Jul 16, 2012 8.620 8.620 8.620 0 -0.77(-8.20%)
Jul 02, 2012 9.390 9.390 9.390 0 +0.46(+5.15%)
Jun 25, 2012 8.930 8.930 8.930 0 -1.19(-11.76%)
May 22, 2012 10.12 10.12 10.12 0 +0.37(+3.79%)
May 21, 2012 9.750 9.750 9.750 9.750 225 -1.20(-10.96%)
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.