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

Mineral Resources Ltd (OP: MALRF )

44.20 UNCHANGED
Last Price Updated: 3:51 PM EDT, Apr 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 (%)
Jun 30, 2008 6.400 6.400 6.400 6.400 5,800 +0.00(+0.00%)
Jun 27, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 26, 2008 6.400 6.400 6.400 6.400 250 +0.00(+0.00%)
Jun 25, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 24, 2008 6.400 6.400 6.400 6.400 1,000 +0.90(+16.36%)
Jun 23, 2008 6.100 5.500 5.500 5.500 1,800 -0.60(-9.84%)
Jun 20, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jun 19, 2008 6.100 6.100 6.100 6.100 400 -0.05(-0.81%)
Jun 18, 2008 6.150 6.150 6.150 6.150 1,000 +0.07(+1.15%)
Jun 17, 2008 6.080 6.080 6.080 6.080 0 +0.00(+0.00%)
Jun 16, 2008 6.080 6.150 5.700 6.080 44,665 +0.38(+6.67%)
Jun 13, 2008 5.700 6.100 5.700 5.700 1,300 -0.10(-1.72%)
Jun 12, 2008 5.800 5.800 5.800 5.800 500 -0.80(-12.12%)
Jun 11, 2008 6.600 6.600 6.600 6.600 1,500 -0.10(-1.49%)
Jun 10, 2008 6.700 6.700 6.700 6.700 1,060 +0.65(+10.74%)
Jun 09, 2008 6.050 6.600 6.050 6.050 2,300 -0.45(-6.92%)
Jun 06, 2008 6.500 6.500 6.470 6.500 765 -0.15(-2.26%)
Jun 05, 2008 6.650 6.650 6.650 6.650 270 +0.10(+1.53%)
Jun 04, 2008 6.550 6.600 6.500 6.550 2,600 -0.05(-0.76%)
Jun 03, 2008 6.600 6.600 6.600 6.600 1,557 -0.05(-0.75%)
Jun 02, 2008 6.650 6.650 6.650 6.650 500 +0.15(+2.31%)
May 30, 2008 6.450 6.500 6.437 6.500 200 +0.05(+0.78%)
May 29, 2008 6.450 6.450 6.450 6.450 750 -0.14(-2.06%)
May 28, 2008 6.586 6.586 6.550 6.586 2,700 -0.06(-0.96%)
May 27, 2008 6.250 6.650 6.650 6.650 3,000 +0.40(+6.40%)
May 26, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
May 23, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
May 22, 2008 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
May 21, 2008 6.250 6.300 6.250 6.250 800 -0.20(-3.10%)
May 20, 2008 6.450 6.450 6.300 6.450 3,300 +0.00(+0.00%)
May 19, 2008 6.130 6.450 6.350 6.450 2,000 +0.32(+5.22%)
May 16, 2008 6.130 6.130 6.100 6.130 8,430 +0.18(+3.03%)
May 15, 2008 5.950 5.950 5.950 5.950 3,300 +0.05(+0.85%)
May 14, 2008 5.900 5.950 5.900 5.900 1,300 -0.05(-0.84%)
May 13, 2008 5.950 5.950 5.950 5.950 1,700 +0.45(+8.18%)
May 12, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
May 09, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
May 08, 2008 5.500 5.500 5.500 5.500 500 +0.58(+11.79%)
May 07, 2008 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
May 06, 2008 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
May 05, 2008 4.920 4.920 4.900 4.920 2,000 +0.07(+1.44%)
May 02, 2008 4.600 4.850 4.850 4.850 2,100 +0.25(+5.43%)
May 01, 2008 4.600 4.600 4.600 4.600 1,100 +0.00(+0.00%)
Apr 30, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 29, 2008 4.600 4.600 4.600 4.600 1,000 +0.00(+0.00%)
Apr 28, 2008 4.600 4.600 4.600 4.600 1,100 -0.05(-1.08%)
Apr 25, 2008 4.650 4.650 4.650 4.650 140 +0.00(+0.00%)
Apr 24, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Apr 23, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Apr 22, 2008 4.650 4.750 4.650 4.650 5,246 -0.15(-3.12%)
Apr 21, 2008 4.800 4.800 4.550 4.800 4,100 +0.12(+2.56%)
Apr 18, 2008 4.680 4.680 4.680 4.680 1,973 +0.03(+0.65%)
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.