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 (%)
Mar 18, 2009 1.520 1.520 1.520 0 +0.02(+1.33%)
Mar 16, 2009 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 13, 2009 1.500 1.500 1.500 1.500 500 +0.19(+14.50%)
Mar 11, 2009 1.310 1.310 1.310 0 +0.00(+0.00%)
Mar 10, 2009 1.310 1.310 1.310 1.310 1,000 +0.01(+0.77%)
Mar 03, 2009 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 02, 2009 1.300 1.300 1.300 1.300 2,000 -0.03(-2.26%)
Feb 23, 2009 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Feb 20, 2009 1.330 1.330 1.330 1.330 1,100 +0.03(+2.31%)
Feb 02, 2009 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 30, 2009 1.300 1.300 1.300 1.300 2,000 -0.05(-3.70%)
Jan 27, 2009 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 26, 2009 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
Dec 23, 2008 1.350 1.350 1.350 1.350 3,187 +0.03(+2.27%)
Dec 19, 2008 1.320 1.320 1.320 0 +0.12(+10.00%)
Nov 26, 2008 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 25, 2008 1.200 1.200 1.200 1.200 2,100 -0.05(-4.00%)
Nov 19, 2008 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 18, 2008 1.250 1.250 1.250 1.250 1,000 -0.28(-18.30%)
Nov 12, 2008 1.530 1.530 1.530 0 +0.00(+0.00%)
Nov 11, 2008 1.530 1.530 1.530 1.530 500 +0.18(+13.33%)
Oct 28, 2008 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 27, 2008 1.350 1.350 1.350 1.350 750 -0.35(-20.59%)
Oct 24, 2008 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 23, 2008 1.700 1.700 1.700 1.700 3,000 -1.20(-41.38%)
Oct 08, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 07, 2008 4.600 2.900 2.900 2.900 100 -1.70(-36.96%)
Oct 02, 2008 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 01, 2008 4.600 4.600 4.600 4.600 2,000 -0.60(-11.54%)
Sep 25, 2008 5.200 5.200 5.200 0 +0.00(+0.00%)
Sep 24, 2008 5.200 5.200 5.200 5.200 1,000 +0.40(+8.33%)
Sep 19, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 18, 2008 4.800 4.800 4.800 4.800 300 -0.15(-3.03%)
Sep 17, 2008 4.950 4.950 4.950 4.950 757 -0.30(-5.71%)
Sep 15, 2008 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 12, 2008 5.250 5.250 5.250 5.250 1,000 -0.30(-5.41%)
Sep 10, 2008 5.550 5.550 5.550 0 +0.00(+0.00%)
Sep 09, 2008 5.550 5.550 5.500 5.550 1,000 -0.11(-1.94%)
Sep 08, 2008 5.660 5.660 5.660 5.660 3,250 -0.39(-6.45%)
Sep 04, 2008 6.050 6.050 6.050 0 +0.00(+0.00%)
Sep 03, 2008 6.050 6.050 6.050 6.050 1,100 +0.60(+11.01%)
Aug 18, 2008 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 15, 2008 5.450 5.450 5.450 5.450 1,620 +0.20(+3.81%)
Aug 13, 2008 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 12, 2008 5.300 5.250 5.250 5.250 800 -0.05(-0.94%)
Aug 11, 2008 5.300 5.300 5.300 5.300 1,046 +0.35(+7.07%)
Aug 08, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Aug 07, 2008 4.950 4.950 4.950 4.950 500 -0.35(-6.60%)
Aug 06, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 05, 2008 5.300 5.300 5.300 5.300 1,000 +0.30(+6.00%)
Aug 04, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 01, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 31, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 30, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 29, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 28, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 25, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 24, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 23, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 22, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 21, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 18, 2008 5.000 5.000 5.000 5.000 500 -0.50(-9.09%)
Jul 17, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 16, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 15, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 14, 2008 5.500 5.500 5.500 5.500 500 +0.08(+1.48%)
Jul 11, 2008 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jul 10, 2008 5.420 5.420 5.420 5.420 800 -0.58(-9.67%)
Jul 09, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 08, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 07, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 04, 2008 6.000 6.000 5.950 6.000 9,000 +0.00(+0.00%)
Jul 03, 2008 6.000 6.000 5.950 6.000 9,000 +0.10(+1.69%)
Jul 02, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 01, 2008 5.900 5.900 5.900 5.900 1,680 -0.50(-7.81%)
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%)
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.