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

Mineral Resources Ltd (OP: MALRF )

47.45 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 30, 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 (%)
Mar 31, 2022 38.64 50 +1.15(+3.07%)
Mar 30, 2022 38.00 38.00 37.33 37.49 10,434 -0.51(-1.34%)
Mar 29, 2022 37.44 38.00 37.44 38.00 1,511 +0.95(+2.55%)
Mar 28, 2022 36.89 37.47 36.86 37.05 2,927 +0.43(+1.17%)
Mar 24, 2022 36.62 0 +4.45(+13.85%)
Mar 16, 2022 32.17 0 -0.23(-0.69%)
Mar 15, 2022 32.40 32.40 32.40 32.40 360 -1.39(-4.11%)
Mar 14, 2022 34.51 34.51 33.78 33.78 616 -1.43(-4.07%)
Mar 11, 2022 35.22 35.22 35.22 35.22 291 +1.87(+5.60%)
Mar 10, 2022 33.35 33.35 33.35 33.35 2,558 -2.11(-5.95%)
Mar 09, 2022 35.46 35.46 35.46 35.46 140 +1.66(+4.91%)
Mar 02, 2022 33.80 0 +2.52(+8.07%)
Feb 24, 2022 31.27 754 -1.95(-5.88%)
Feb 23, 2022 33.23 33.23 33.23 33.23 300 -0.19(-0.57%)
Feb 22, 2022 33.42 33.42 33.42 33.42 210 -1.63(-4.65%)
Feb 17, 2022 35.05 0 +0.02(+0.06%)
Feb 16, 2022 35.03 35.03 35.03 35.03 1,041 +0.13(+0.37%)
Feb 15, 2022 34.90 34.90 34.90 34.90 100 -0.84(-2.35%)
Feb 14, 2022 35.74 35.74 35.74 35.74 704 -3.26(-8.36%)
Feb 11, 2022 39.00 39.00 39.00 39.00 128 -1.13(-2.82%)
Feb 10, 2022 40.13 40.13 40.13 40.13 1,063 -0.87(-2.12%)
Feb 04, 2022 41.00 92 +1.91(+4.88%)
Jan 31, 2022 39.09 0 +1.09(+2.88%)
Jan 28, 2022 38.00 38.00 38.00 38.00 150 -1.15(-2.94%)
Jan 27, 2022 38.95 39.15 38.95 39.15 201 -1.31(-3.24%)
Jan 26, 2022 40.46 40.46 40.46 40.46 1,028 -0.24(-0.59%)
Jan 25, 2022 40.64 41.50 40.64 40.70 592 -0.79(-1.90%)
Jan 24, 2022 42.37 42.74 41.49 41.49 2,261 -5.92(-12.49%)
Jan 21, 2022 47.41 47.41 47.41 47.41 123 +0.24(+0.51%)
Jan 20, 2022 47.72 48.27 47.17 47.17 2,594 +1.65(+3.62%)
Jan 18, 2022 45.52 0 +0.00(+0.00%)
Jan 13, 2022 45.52 0 +3.65(+8.72%)
Jan 06, 2022 41.87 0 -0.36(-0.84%)
Jan 04, 2022 42.23 42.23 42.23 0 +0.43(+1.02%)
Jan 03, 2022 41.80 41.80 41.80 41.80 229 +0.27(+0.65%)
Dec 30, 2021 41.53 41.53 41.53 70 +6.09(+17.18%)
Dec 21, 2021 35.44 35.44 35.44 25 +0.04(+0.11%)
Dec 17, 2021 35.40 35.40 35.40 0 +0.00(+0.00%)
Dec 15, 2021 35.40 35.40 35.40 40 -0.04(-0.11%)
Dec 14, 2021 35.44 35.44 35.44 35.44 400 +3.45(+10.78%)
Dec 07, 2021 31.99 31.99 31.99 10 -0.09(-0.28%)
Dec 06, 2021 32.08 32.08 32.08 32.08 1,171 -0.25(-0.77%)
Dec 03, 2021 32.33 32.33 32.33 32.33 600 +0.09(+0.26%)
Dec 01, 2021 32.24 32.24 32.24 6 +0.59(+1.88%)
Nov 23, 2021 31.65 31.65 31.65 70 +1.48(+4.90%)
Nov 22, 2021 30.35 30.35 30.17 30.17 600 +1.07(+3.69%)
Nov 18, 2021 29.10 29.10 29.10 0 -0.34(-1.15%)
Nov 17, 2021 29.95 29.95 29.44 29.44 316 -0.12(-0.41%)
Nov 16, 2021 29.56 29.56 29.56 29.56 165 +0.16(+0.54%)
Nov 12, 2021 29.40 29.40 29.40 90 +0.83(+2.90%)
Nov 11, 2021 27.91 28.57 27.91 28.57 614 -0.38(-1.31%)
Nov 08, 2021 28.95 28.95 28.95 10 +0.46(+1.61%)
Nov 05, 2021 28.49 28.49 27.13 28.49 1,000 +0.17(+0.61%)
Nov 04, 2021 27.80 28.42 27.80 28.32 1,634 -0.48(-1.68%)
Oct 29, 2021 28.80 28.80 28.80 46 -0.46(-1.57%)
Oct 28, 2021 29.26 29.26 29.26 29.26 100 -0.88(-2.92%)
Oct 26, 2021 30.14 30.14 30.14 15 -2.31(-7.12%)
Oct 25, 2021 32.00 32.45 32.00 32.45 1,655 +2.85(+9.63%)
Oct 22, 2021 30.10 30.10 29.60 29.60 1,300 -1.05(-3.43%)
Oct 21, 2021 31.00 31.00 30.65 30.65 400 -1.52(-4.71%)
Oct 15, 2021 32.16 32.16 32.16 0 +0.16(+0.48%)
Oct 13, 2021 32.01 32.01 32.01 0 -1.42(-4.25%)
Oct 12, 2021 31.61 33.43 31.61 33.43 900 +1.27(+3.95%)
Oct 08, 2021 32.16 32.16 32.16 0 +0.81(+2.58%)
Oct 06, 2021 31.35 31.35 31.35 10 -0.66(-2.06%)
Oct 05, 2021 32.01 32.01 32.01 32.01 100 +1.01(+3.26%)
Oct 04, 2021 30.75 31.00 30.75 31.00 403 +0.25(+0.81%)
Oct 01, 2021 30.75 31.20 30.75 30.75 1,645 -2.21(-6.71%)
Sep 30, 2021 32.96 32.96 32.96 32.96 500 +1.29(+4.08%)
Sep 29, 2021 32.34 32.34 30.08 31.67 2,495 -10.33(-24.60%)
Sep 21, 2021 32.22 32.22 32.02 42.00 1,713 +0.00(+0.00%)
Sep 10, 2021 42.00 42.00 42.00 29 +2.00(+5.00%)
Sep 08, 2021 40.00 40.00 40.00 14 -0.10(-0.25%)
Sep 07, 2021 40.10 40.10 40.10 40.10 1,000 +0.10(+0.25%)
Sep 02, 2021 40.00 40.00 40.00 0 +1.30(+3.36%)
Sep 01, 2021 38.70 38.70 38.70 38.70 1,094 +2.15(+5.88%)
Aug 31, 2021 36.55 36.55 36.55 36.55 200 +0.00(+0.00%)
Aug 20, 2021 36.55 36.55 36.55 0 -3.45(-8.63%)
Aug 19, 2021 40.00 40.00 40.00 40.00 250 -0.97(-2.37%)
Aug 18, 2021 40.36 40.97 40.36 40.97 529 -3.63(-8.14%)
Aug 10, 2021 44.60 44.60 44.60 0 +0.75(+1.71%)
Aug 05, 2021 43.85 43.85 43.85 0 -0.80(-1.79%)
Jul 21, 2021 44.65 44.65 44.65 250 +2.45(+5.81%)
Jul 20, 2021 42.25 42.20 42.20 42.20 3,810 +2.20(+5.50%)
Jul 14, 2021 40.00 40.00 40.00 0 -0.66(-1.62%)
Jul 08, 2021 40.66 40.66 40.66 0 +2.97(+7.88%)
Jun 14, 2021 37.69 37.69 37.69 0 -1.29(-3.31%)
Jun 11, 2021 38.98 38.98 38.98 38.98 658 +1.73(+4.64%)
Jun 03, 2021 37.25 37.25 37.25 0 +1.24(+3.44%)
May 28, 2021 36.01 36.01 36.01 0 +3.01(+9.12%)
May 26, 2021 33.00 33.00 33.00 0 -2.50(-7.04%)
May 24, 2021 35.50 35.50 35.50 0 +0.00(+0.00%)
May 14, 2021 35.50 35.50 35.50 29 -1.79(-4.80%)
May 04, 2021 37.29 37.29 37.29 0 +2.39(+6.85%)
Apr 21, 2021 34.90 34.90 34.90 0 +0.90(+2.65%)
Apr 20, 2021 34.00 34.00 34.00 34.00 5,003 +1.00(+3.03%)
Apr 19, 2021 34.40 34.40 33.00 33.00 5,990 +5.00(+17.86%)
Apr 15, 2021 28.00 28.00 28.00 0 +0.00(+0.00%)
Apr 09, 2021 28.00 28.00 28.00 0 +0.00(+0.00%)
Apr 08, 2021 28.00 28.00 28.00 50 +0.00(+0.00%)
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.