Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mineral Resources Ltd (OP: MALRY )

50.79 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
May 22, 2024 51.01 51.01 50.55 50.79 2,588 -1.92(-3.64%)
May 21, 2024 53.35 53.35 52.53 52.71 712 -0.64(-1.20%)
May 20, 2024 53.35 53.35 53.35 53.35 240 +1.71(+3.31%)
May 16, 2024 51.64 39 +1.09(+2.15%)
May 13, 2024 50.55 46 -0.40(-0.78%)
May 10, 2024 51.99 51.99 50.95 50.95 3,036 +0.69(+1.37%)
May 09, 2024 50.26 50.26 50.26 50.26 187 +0.21(+0.43%)
May 08, 2024 50.05 50.05 50.05 50.05 423 +1.24(+2.53%)
May 02, 2024 48.81 52 +1.22(+2.56%)
May 01, 2024 46.81 47.59 46.81 47.59 2,703 +1.77(+3.86%)
Apr 30, 2024 46.10 46.10 45.82 45.82 992 -0.20(-0.44%)
Apr 29, 2024 46.74 46.74 46.01 46.02 1,574 +1.64(+3.70%)
Apr 24, 2024 44.38 147 +0.47(+1.06%)
Apr 19, 2024 43.91 190 -1.19(-2.64%)
Apr 18, 2024 45.11 45.11 45.11 45.11 190 +0.54(+1.22%)
Apr 17, 2024 45.37 45.37 44.56 44.56 407 +0.34(+0.76%)
Apr 16, 2024 44.23 44.23 44.23 44.23 545 -2.47(-5.29%)
Apr 15, 2024 46.70 46.70 46.70 46.70 823 +0.28(+0.60%)
Apr 12, 2024 46.42 46.42 46.42 46.42 307 -0.16(-0.34%)
Apr 10, 2024 46.58 289 +0.26(+0.56%)
Apr 05, 2024 46.32 447 -0.68(-1.45%)
Apr 04, 2024 46.45 47.00 45.75 47.00 2,181 +0.40(+0.86%)
Apr 03, 2024 46.60 46.60 46.60 46.60 487 +0.28(+0.60%)
Apr 02, 2024 45.92 46.70 45.92 46.32 11,543 -0.74(-1.58%)
Apr 01, 2024 46.67 47.48 46.67 47.06 3,593 +1.31(+2.86%)
Mar 28, 2024 45.76 45.76 45.76 45.76 341 +0.66(+1.46%)
Mar 27, 2024 45.47 45.47 45.10 45.10 7,535 +0.57(+1.28%)
Mar 26, 2024 44.53 44.53 44.53 44.53 291 -0.59(-1.31%)
Mar 25, 2024 45.39 45.39 45.12 45.12 496 +0.15(+0.34%)
Mar 22, 2024 46.00 46.00 44.97 44.97 1,509 -0.57(-1.25%)
Mar 21, 2024 45.54 45.54 45.54 45.54 237 +0.59(+1.31%)
Mar 20, 2024 43.76 44.95 43.76 44.95 725 +1.20(+2.73%)
Mar 18, 2024 43.76 129 +0.10(+0.23%)
Mar 15, 2024 43.66 43.66 43.66 43.66 326 -1.52(-3.38%)
Mar 13, 2024 45.18 107 +0.55(+1.23%)
Mar 12, 2024 44.63 44.63 44.63 44.63 344 +1.57(+3.65%)
Mar 11, 2024 43.06 43.06 43.06 43.06 564 -1.16(-2.63%)
Mar 07, 2024 44.23 92 +1.43(+3.33%)
Mar 06, 2024 42.80 42.80 42.80 42.80 263 +0.65(+1.55%)
Mar 05, 2024 42.15 42.15 42.15 42.15 313 -2.73(-6.09%)
Mar 04, 2024 44.88 44.88 44.88 44.88 3,411 +0.38(+0.85%)
Mar 01, 2024 44.00 44.50 44.00 44.50 5,336 +0.95(+2.18%)
Feb 29, 2024 43.85 43.85 43.55 43.55 6,222 +0.80(+1.87%)
Feb 26, 2024 42.75 208 +1.70(+4.14%)
Feb 23, 2024 40.87 41.05 40.87 41.05 742 +1.14(+2.87%)
Feb 22, 2024 38.44 39.91 38.44 39.91 551 +1.51(+3.92%)
Feb 21, 2024 37.83 39.25 37.80 38.40 1,125 -1.10(-2.78%)
Feb 20, 2024 38.75 39.50 38.75 39.50 648 +1.14(+2.98%)
Feb 16, 2024 39.16 39.23 38.36 38.36 951 +0.71(+1.88%)
Feb 15, 2024 37.60 37.65 37.60 37.65 2,647 +0.48(+1.28%)
Feb 14, 2024 37.17 37.17 37.17 37.17 552 +1.27(+3.55%)
Feb 13, 2024 36.29 36.29 35.90 35.90 3,353 -0.23(-0.63%)
Feb 12, 2024 38.25 38.25 36.13 36.13 309 -0.85(-2.31%)
Feb 09, 2024 36.98 36.98 36.90 36.98 1,720 -0.04(-0.09%)
Feb 08, 2024 37.69 37.69 36.67 37.02 4,579 -0.26(-0.70%)
Feb 07, 2024 37.21 37.28 37.21 37.28 5,786 +0.60(+1.64%)
Feb 06, 2024 36.65 36.73 36.25 36.68 10,863 -0.18(-0.49%)
Feb 05, 2024 36.49 36.86 35.99 36.86 9,606 -1.60(-4.16%)
Feb 02, 2024 38.53 38.53 38.17 38.46 2,060 -0.27(-0.69%)
Feb 01, 2024 38.24 38.73 37.96 38.73 1,905 -1.03(-2.60%)
Jan 31, 2024 39.83 39.83 38.48 39.76 2,076 -0.30(-0.76%)
Jan 30, 2024 40.30 40.37 39.96 40.06 11,580 +0.23(+0.57%)
Jan 29, 2024 39.90 39.91 39.84 39.84 4,759 +0.38(+0.98%)
Jan 26, 2024 39.45 39.45 39.45 39.45 683 +2.93(+8.03%)
Jan 24, 2024 36.52 115 +1.66(+4.76%)
Jan 22, 2024 34.86 229 -3.51(-9.15%)
Jan 19, 2024 38.15 38.37 38.13 38.37 993 -1.67(-4.17%)
Jan 16, 2024 40.04 193 -2.07(-4.91%)
Jan 12, 2024 42.11 42.11 42.11 42.11 244 -0.35(-0.83%)
Jan 11, 2024 42.90 42.90 41.85 42.46 1,070 -0.44(-1.03%)
Jan 10, 2024 42.90 42.90 42.90 42.90 399 -2.87(-6.26%)
Jan 08, 2024 45.77 126 -0.11(-0.24%)
Jan 05, 2024 46.80 46.80 45.76 45.87 499 -1.38(-2.91%)
Jan 03, 2024 47.25 103 -1.96(-3.98%)
Dec 29, 2023 49.21 68 +2.21(+4.70%)
Dec 27, 2023 47.00 106 +0.73(+1.58%)
Dec 22, 2023 46.27 93 +0.79(+1.74%)
Dec 20, 2023 45.48 149 +1.35(+3.06%)
Dec 18, 2023 44.13 28 -0.85(-1.89%)
Dec 15, 2023 44.98 44.98 44.98 44.98 458 +1.38(+3.17%)
Dec 14, 2023 43.60 43.60 43.60 43.60 386 +2.24(+5.42%)
Dec 13, 2023 41.26 41.36 41.26 41.36 411 +0.06(+0.15%)
Dec 08, 2023 41.30 42 +2.31(+5.92%)
Dec 06, 2023 38.99 127 +1.45(+3.86%)
Dec 05, 2023 37.54 37.54 37.54 37.54 221 -3.01(-7.42%)
Dec 01, 2023 40.55 104 -0.61(-1.47%)
Nov 27, 2023 41.16 200 -1.38(-3.26%)
Nov 22, 2023 42.54 84 -0.51(-1.17%)
Nov 21, 2023 43.05 43.05 43.05 43.05 206 +0.09(+0.20%)
Nov 20, 2023 42.96 42.96 42.96 42.96 738 +5.12(+13.53%)
Nov 13, 2023 37.84 198 +0.27(+0.72%)
Nov 10, 2023 37.57 37.57 37.57 37.57 680 -1.01(-2.62%)
Nov 07, 2023 38.58 71 -1.18(-2.97%)
Nov 06, 2023 39.77 39.77 39.76 39.76 606 +0.86(+2.21%)
Nov 02, 2023 38.90 129 +0.37(+0.96%)
Oct 30, 2023 38.53 106 +1.48(+3.99%)
Oct 27, 2023 37.05 37.05 37.05 37.05 210 -0.19(-0.51%)
Oct 26, 2023 37.16 37.24 36.50 37.24 1,297 +0.63(+1.72%)
Oct 24, 2023 36.61 213 +0.98(+2.75%)
Oct 23, 2023 35.63 35.63 35.63 35.63 878 -1.20(-3.26%)
Oct 20, 2023 36.83 36.83 36.83 36.83 685 -1.18(-3.10%)
Oct 19, 2023 38.01 38.01 38.01 38.01 472 -1.89(-4.74%)
Oct 18, 2023 40.09 40.09 39.90 39.90 1,081 -0.08(-0.20%)
Oct 16, 2023 39.98 147 +0.78(+1.99%)
Oct 11, 2023 39.20 89 -0.20(-0.51%)
Oct 06, 2023 39.40 165 -0.60(-1.50%)
Oct 04, 2023 40.00 108 -0.01(-0.02%)
Oct 03, 2023 40.95 40.95 40.01 40.01 2,575 -3.49(-8.02%)
Oct 02, 2023 43.50 43.50 43.50 43.50 504 -0.14(-0.32%)
Sep 28, 2023 43.64 135 +1.36(+3.22%)
Sep 27, 2023 41.73 42.28 41.73 42.28 747 -0.44(-1.03%)
Sep 26, 2023 42.72 42.72 42.72 42.72 305 -1.21(-2.75%)
Sep 25, 2023 43.93 43.93 43.93 43.93 222 -0.89(-1.99%)
Sep 22, 2023 44.82 44.82 44.82 44.82 692 +2.10(+4.92%)
Sep 21, 2023 42.72 42.72 42.72 42.72 382 -2.98(-6.52%)
Sep 19, 2023 45.70 18 +0.63(+1.40%)
Sep 18, 2023 45.07 45.07 45.07 45.07 274 +1.44(+3.30%)
Sep 13, 2023 43.63 98 +0.63(+1.47%)
Sep 12, 2023 44.17 44.17 42.91 43.00 2,392 -1.68(-3.76%)
Sep 11, 2023 44.68 44.68 44.68 44.68 202 +0.74(+1.68%)
Sep 08, 2023 43.94 43.94 43.94 43.94 342 -2.06(-4.48%)
Aug 30, 2023 46.00 114 +1.00(+2.22%)
Aug 29, 2023 45.00 45.00 45.00 45.00 667 +2.19(+5.12%)
Aug 24, 2023 42.81 83 +1.45(+3.51%)
Aug 22, 2023 41.36 90 +0.45(+1.10%)
Aug 21, 2023 41.13 41.13 40.91 40.91 493 +1.32(+3.33%)
Aug 18, 2023 39.59 39.59 39.59 39.59 401 -0.56(-1.39%)
Aug 17, 2023 40.15 40.15 40.15 40.15 416 +0.37(+0.93%)
Aug 16, 2023 40.57 40.57 39.78 39.78 1,210 -3.91(-8.96%)
Aug 14, 2023 43.69 185 -1.28(-2.84%)
Aug 11, 2023 44.25 44.97 44.25 44.97 417 -0.02(-0.04%)
Aug 09, 2023 44.99 94 +1.03(+2.34%)
Aug 08, 2023 45.50 45.50 43.96 43.96 703 -2.09(-4.54%)
Aug 07, 2023 46.42 46.42 46.05 46.05 803 -0.35(-0.75%)
Aug 04, 2023 44.57 46.40 44.57 46.40 228 -0.11(-0.24%)
Aug 02, 2023 46.51 90 +0.00(+0.00%)
Jul 31, 2023 46.51 38 -3.42(-6.85%)
Jul 27, 2023 49.93 49 -0.09(-0.18%)
Jul 26, 2023 50.02 50.02 50.02 50.02 258 +4.06(+8.83%)
Jul 24, 2023 45.96 190 -1.29(-2.73%)
Jul 21, 2023 47.65 47.65 47.25 47.25 618 -4.25(-8.25%)
Jul 20, 2023 51.50 51.50 51.50 51.50 362 +1.05(+2.08%)
Jul 17, 2023 50.45 87 +1.95(+4.02%)
Jul 13, 2023 48.50 74 +1.75(+3.74%)
Jul 12, 2023 46.75 46.75 46.75 46.75 264 +2.25(+5.06%)
Jul 11, 2023 44.50 44.50 44.50 44.50 291 +0.00(+0.00%)
Jul 07, 2023 44.50 163 -3.53(-7.35%)
Jul 05, 2023 48.03 312 +0.48(+1.01%)
Jun 30, 2023 47.55 11 +1.12(+2.41%)
Jun 28, 2023 46.43 12 -0.28(-0.60%)
Jun 27, 2023 46.71 46.71 46.71 46.71 237 +0.11(+0.23%)
Jun 26, 2023 46.57 46.60 46.57 46.60 372 -1.90(-3.91%)
Jun 23, 2023 48.50 48.50 48.50 48.50 1,300 +0.08(+0.17%)
Jun 22, 2023 48.42 48.50 48.39 48.42 2,804 +2.89(+6.35%)
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.