MOLYCORP $6.73

up +0.06


24/5/2013 07:24 PM  |  NYSE : MCP  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Nonmetallic Mineral Mining and Quarrying
Type:

MCP historical data

Date Open High Low Close Volume
5/24/2013 6.62 6.98 6.57 6.73 83793
5/23/2013 6.65 6.79 6.55 6.67 83996
5/22/2013 7.28 7.41 6.75 6.86 142691
5/21/2013 7.68 7.90 7.15 7.22 192078
5/20/2013 6.52 7.40 6.51 7.22 181540
5/17/2013 6.58 6.77 6.51 6.52 69474
5/16/2013 6.67 6.87 6.36 6.56 115977
5/15/2013 6.96 7.20 6.70 6.76 149289
5/14/2013 7.43 7.49 6.78 6.99 180265
5/13/2013 7.51 7.92 6.95 7.08 349463
5/10/2013 6.12 7.75 6.12 7.34 608078
5/9/2013 5.73 5.93 5.58 5.59 96275
5/8/2013 5.75 6.07 5.60 5.66 86254
5/7/2013 5.88 5.98 5.63 5.68 37769
5/6/2013 5.93 6.03 5.80 5.84 40354
5/3/2013 5.90 6.04 5.77 5.79 54352
5/2/2013 5.68 6.06 5.55 5.79 70979
5/1/2013 5.82 5.83 5.53 5.67 44628
4/30/2013 5.58 5.96 5.43 5.84 69259
4/29/2013 5.63 5.74 5.50 5.59 34496
4/26/2013 5.52 5.68 5.39 5.64 34578
4/25/2013 5.65 5.72 5.40 5.58 58097
4/24/2013 5.18 5.52 5.16 5.51 55680
4/23/2013 5.18 5.55 5.05 5.18 69489
4/22/2013 5.18 5.42 5.13 5.18 38627
4/19/2013 5.12 5.28 4.98 5.20 48671
4/18/2013 4.85 5.16 4.84 5.03 43627
4/17/2013 4.93 4.94 4.70 4.88 61478
4/16/2013 5.14 5.20 4.96 4.98 36983
4/15/2013 5.41 5.46 5.00 5.06 68431
4/12/2013 5.77 5.77 5.47 5.49 40783
4/11/2013 5.46 5.82 5.44 5.77 55390
4/10/2013 5.73 5.80 5.30 5.49 60226
4/9/2013 5.39 5.75 5.37 5.66 71567
4/8/2013 5.24 5.45 5.12 5.34 61272
4/5/2013 5.13 5.39 5.09 5.23 43656
4/4/2013 5.19 5.43 5.12 5.22 41171
4/3/2013 5.27 5.30 5.02 5.24 65769
4/2/2013 5.13 5.39 4.88 5.24 101780
4/1/2013 5.21 5.33 4.87 4.91 83495
3/28/2013 5.40 5.48 5.19 5.20 57601
3/27/2013 5.27 5.45 5.07 5.45 90260
3/26/2013 5.67 5.72 5.23 5.35 102780
3/25/2013 5.75 5.84 5.62 5.67 45079
3/22/2013 5.84 5.89 5.65 5.72 57346
3/21/2013 5.85 5.97 5.82 5.84 40464
3/20/2013 5.91 6.01 5.75 5.89 55489
3/19/2013 6.10 6.12 5.83 5.89 69090
3/18/2013 6.06 6.28 5.98 6.08 56436
3/15/2013 6.26 6.55 6.05 6.19 150694
3/14/2013 5.98 6.18 5.86 5.99 78947
3/13/2013 6.23 6.26 5.91 5.97 58864
3/12/2013 6.33 6.46 6.20 6.25 63349
3/11/2013 6.51 6.55 6.25 6.41 52042
3/8/2013 6.34 6.61 6.33 6.49 75425
3/7/2013 6.27 6.54 6.21 6.26 81083
3/6/2013 5.75 6.25 5.75 6.22 78478
3/5/2013 6.05 6.07 5.73 5.76 63693
3/4/2013 5.82 6.20 5.75 5.89 76642
3/1/2013 6.05 6.10 5.80 5.81 70486
2/28/2013 5.69 6.33 5.60 6.14 157229
2/27/2013 6.30 6.39 6.12 6.24 54892
2/26/2013 6.24 6.35 6.07 6.30 67805
2/25/2013 6.67 6.78 6.20 6.20 84489
2/22/2013 6.67 6.73 6.44 6.63 55834
2/21/2013 6.77 6.88 6.50 6.62 70250
2/20/2013 7.14 7.19 6.70 6.81 77344
2/19/2013 7.34 7.44 7.08 7.17 68314
2/15/2013 7.56 7.61 7.31 7.31 46384
2/14/2013 7.34 7.74 7.34 7.49 81973
2/13/2013 7.46 7.50 7.28 7.39 44005
2/12/2013 7.44 7.57 7.30 7.43 43027
2/11/2013 7.43 7.55 7.28 7.40 45105
2/8/2013 7.64 7.71 7.40 7.46 49384
2/7/2013 7.79 8.17 7.60 7.62 122446
2/6/2013 7.54 7.69 7.41 7.57 51457
2/5/2013 7.35 7.77 7.25 7.53 109468
2/4/2013 7.35 7.48 7.30 7.34 42537
2/1/2013 7.56 7.68 7.39 7.43 80903
1/31/2013 7.30 7.50 7.30 7.38 46203
1/30/2013 7.66 7.68 7.30 7.36 65163
1/29/2013 7.84 7.86 7.51 7.54 52499
1/28/2013 8.02 8.25 7.55 7.65 119788
1/25/2013 7.09 8.08 6.86 8.00 517924
1/24/2013 7.77 7.87 7.03 7.07 171590
1/23/2013 7.89 8.50 7.76 7.88 156319
1/22/2013 8.91 8.91 8.75 8.83 35595
1/18/2013 9.19 9.21 8.75 8.86 55667
1/17/2013 9.19 9.25 8.78 8.80 49864
1/16/2013 8.76 9.25 8.75 9.04 54719
1/15/2013 8.71 8.90 8.61 8.84 44340
1/14/2013 8.43 8.97 8.43 8.78 88700
1/11/2013 8.22 8.55 8.10 8.48 105124
1/10/2013 9.19 9.32 8.04 8.34 430360
1/9/2013 10.80 11.08 10.61 10.79 68218
1/8/2013 11.77 11.81 10.70 10.72 175596
1/7/2013 10.76 11.66 10.60 11.56 204603
1/4/2013 10.35 10.40 10.00 10.30 65308
1/3/2013 10.41 10.65 9.95 10.19 107229
1/2/2013 10.29 11.37 10.23 10.39 205733
Marketplace
Trading Center