Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MMP.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.85 | 1.80 | 4,594 |
| May 16 2024 | 1.80 | -0.04 | -2.17% | 1.80 | 1.80 | 1.80 | 1,502 |
| May 15 2024 | 1.84 | 0.06 | 3.37% | 1.80 | 1.84 | 1.80 | 3,200 |
| May 14 2024 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 1.75 | 7,700 |
| May 13 2024 | 1.78 | -0.03 | -1.66% | 1.82 | 1.82 | 1.78 | 6,242 |
| May 10 2024 | 1.81 | 0.01 | 0.56% | 1.76 | 1.85 | 1.76 | 8,850 |
| May 09 2024 | 1.80 | 0.03 | 1.69% | 1.77 | 1.80 | 1.77 | 2,700 |
| May 08 2024 | 1.77 | 0.02 | 1.14% | 1.75 | 1.77 | 1.75 | 640 |
| May 07 2024 | 1.75 | 0.02 | 1.16% | 1.75 | 1.75 | 1.75 | 700 |
| May 06 2024 | 1.73 | 0.03 | 1.76% | 1.73 | 1.73 | 1.72 | 1,400 |
| May 03 2024 | 1.70 | -0.03 | -1.73% | 1.70 | 1.70 | 1.70 | 5,500 |
| May 02 2024 | 1.73 | 0.02 | 1.17% | 1.70 | 1.73 | 1.70 | 5,035 |
| May 01 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 1 |
| Apr 30 2024 | 1.71 | -0.03 | -1.72% | 1.71 | 1.71 | 1.71 | 400 |
| Apr 29 2024 | 1.74 | 0.01 | 0.58% | 1.73 | 1.77 | 1.73 | 6,213 |
| Apr 26 2024 | 1.73 | 0.01 | 0.58% | 1.72 | 1.73 | 1.72 | 900 |
| Apr 25 2024 | 1.72 | 0.07 | 4.24% | 1.67 | 1.72 | 1.67 | 2,200 |
| Apr 24 2024 | 1.65 | -0.01 | -0.60% | 1.66 | 1.66 | 1.64 | 1,705 |
| Apr 23 2024 | 1.66 | 0.01 | 0.61% | 1.66 | 1.66 | 1.66 | 300 |
| Apr 22 2024 | 1.65 | -0.02 | -1.20% | 1.65 | 1.65 | 1.65 | 4,014 |
| Apr 19 2024 | 1.67 | 0.02 | 1.21% | 1.64 | 1.67 | 1.63 | 5,173 |
| Apr 18 2024 | 1.65 | 0.03 | 1.85% | 1.62 | 1.70 | 1.62 | 1,100 |
| Apr 17 2024 | 1.62 | -0.08 | -4.71% | 1.69 | 1.71 | 1.62 | 8,345 |
| Apr 16 2024 | 1.70 | -0.04 | -2.30% | 1.70 | 1.70 | 1.70 | 7,592 |
| Apr 15 2024 | 1.74 | -0.01 | -0.57% | 1.72 | 1.74 | 1.70 | 2,200 |
| Apr 12 2024 | 1.75 | 0.00 | 0.00% | 1.80 | 1.84 | 1.75 | 2,320 |
| Apr 11 2024 | 1.75 | 0.01 | 0.57% | 1.75 | 1.80 | 1.75 | 4,325 |
| Apr 10 2024 | 1.74 | 0.02 | 1.16% | 1.72 | 1.74 | 1.72 | 8,900 |
| Apr 09 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.72 | 1.72 | 4,400 |
| Apr 08 2024 | 1.72 | 0.02 | 1.18% | 1.72 | 1.72 | 1.72 | 2,020 |
| Apr 05 2024 | 1.70 | 0.03 | 1.80% | 1.68 | 1.70 | 1.68 | 601 |
| Apr 04 2024 | 1.67 | 0.04 | 2.45% | 1.63 | 1.67 | 1.60 | 9,731 |
| Apr 03 2024 | 1.63 | 0.06 | 3.82% | 1.58 | 1.63 | 1.58 | 28,977 |
| Apr 02 2024 | 1.57 | 0.05 | 3.29% | 1.50 | 1.57 | 1.50 | 16,217 |
| Apr 01 2024 | 1.52 | -0.01 | -0.65% | 1.52 | 1.52 | 1.52 | 3,400 |
| Mar 28 2024 | 1.53 | 0.03 | 2.00% | 1.52 | 1.56 | 1.47 | 16,400 |
| Mar 27 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.50 | 1.50 | 1,411 |
| Mar 26 2024 | 1.49 | -0.01 | -0.67% | 1.51 | 1.51 | 1.49 | 600 |
| Mar 25 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.50 | 1.50 | 503 |
| Mar 22 2024 | 1.49 | -0.03 | -1.97% | 1.49 | 1.49 | 1.49 | 2,744 |
| Mar 21 2024 | 1.52 | -0.01 | -0.65% | 1.53 | 1.56 | 1.52 | 2,086 |
| Mar 20 2024 | 1.53 | 0.00 | 0.00% | 1.51 | 1.53 | 1.51 | 1,500 |
| Mar 19 2024 | 1.53 | -0.03 | -1.92% | 1.53 | 1.53 | 1.53 | 1,303 |
| Mar 18 2024 | 1.56 | -0.02 | -1.27% | 1.56 | 1.56 | 1.56 | 603 |
| Mar 15 2024 | 1.58 | 0.03 | 1.94% | 1.57 | 1.58 | 1.57 | 200 |
| Mar 14 2024 | 1.55 | -0.02 | -1.27% | 1.55 | 1.55 | 1.55 | 100 |
| Mar 13 2024 | 1.57 | 0.02 | 1.29% | 1.55 | 1.57 | 1.55 | 10,180 |
| Mar 12 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0 |
| Mar 11 2024 | 1.55 | 0.01 | 0.65% | 1.55 | 1.55 | 1.55 | 1,700 |
| Mar 08 2024 | 1.54 | 0.04 | 2.67% | 1.51 | 1.55 | 1.51 | 5,800 |
| Mar 07 2024 | 1.50 | 0.02 | 1.35% | 1.50 | 1.50 | 1.50 | 1,400 |
| Mar 06 2024 | 1.48 | -0.01 | -0.67% | 1.49 | 1.49 | 1.48 | 2,101 |
| Mar 05 2024 | 1.49 | 0.03 | 2.05% | 1.49 | 1.49 | 1.47 | 300 |
| Mar 04 2024 | 1.46 | -0.01 | -0.68% | 1.49 | 1.49 | 1.45 | 4,100 |
| Mar 01 2024 | 1.47 | 0.00 | 0.00% | 1.48 | 1.49 | 1.46 | 5,462 |
| Feb 29 2024 | 1.47 | 0.05 | 3.52% | 1.52 | 1.54 | 1.42 | 2,200 |
| Feb 28 2024 | 1.42 | 0.01 | 0.71% | 1.45 | 1.46 | 1.42 | 3,100 |
| Feb 27 2024 | 1.41 | -0.07 | -4.73% | 1.48 | 1.48 | 1.40 | 9,725 |
| Feb 26 2024 | 1.48 | 0.03 | 2.07% | 1.48 | 1.48 | 1.48 | 100 |
| Feb 23 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 5 |
| Feb 22 2024 | 1.45 | -0.06 | -3.97% | 1.52 | 1.52 | 1.45 | 19,050 |
| Feb 21 2024 | 1.51 | 0.00 | 0.00% | 1.50 | 1.51 | 1.49 | 7,056 |
