Skip to main content

Newmont Mining (NY: NEM )

48.67 +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 52.97 53.68 52.43 52.86 10,159,720 -1.31(-2.42%)
Oct 28, 2011 50.60 54.37 50.41 54.17 12,013,702 +1.92(+3.68%)
Oct 27, 2011 52.45 52.95 51.16 52.25 10,911,731 +0.21(+0.41%)
Oct 26, 2011 51.94 52.68 51.23 52.04 11,356,773 +0.75(+1.47%)
Oct 25, 2011 50.21 52.00 49.48 51.28 10,954,303 +0.81(+1.60%)
Oct 24, 2011 50.04 50.68 49.72 50.48 6,917,843 +0.94(+1.90%)
Oct 21, 2011 49.62 50.12 49.10 49.54 7,979,475 +0.78(+1.61%)
Oct 20, 2011 48.52 49.58 48.07 48.75 10,019,435 -0.54(-1.09%)
Oct 19, 2011 51.67 51.80 48.92 49.29 9,327,202 -2.52(-4.86%)
Oct 18, 2011 51.80 52.11 50.30 51.81 9,215,666 -0.55(-1.06%)
Oct 17, 2011 52.79 53.30 52.16 52.36 6,880,807 -0.52(-0.99%)
Oct 14, 2011 50.78 52.90 50.64 52.88 8,146,464 +2.46(+4.88%)
Oct 13, 2011 50.27 50.84 49.58 50.42 6,112,141 -0.25(-0.50%)
Oct 12, 2011 51.29 51.47 50.01 50.68 6,958,036 -0.29(-0.57%)
Oct 11, 2011 51.29 51.62 50.53 50.97 5,196,101 -0.66(-1.27%)
Oct 10, 2011 50.70 51.68 50.35 51.62 4,747,567 +1.72(+3.46%)
Oct 07, 2011 51.02 51.11 49.09 49.90 6,239,419 -0.77(-1.51%)
Oct 06, 2011 50.28 50.71 49.83 50.67 7,308,492 +0.83(+1.67%)
Oct 05, 2011 48.29 50.01 47.83 49.84 9,419,607 +1.37(+2.82%)
Oct 04, 2011 49.26 49.60 46.63 48.47 13,271,737 -1.57(-3.15%)
Oct 03, 2011 51.53 51.88 50.02 50.04 9,244,677 +0.25(+0.51%)
Sep 30, 2011 48.69 51.85 48.64 49.79 10,791,651 +0.34(+0.69%)
Sep 29, 2011 49.25 49.79 48.33 49.45 7,582,120 +0.78(+1.61%)
Sep 28, 2011 50.21 51.11 48.60 48.67 8,158,242 -1.52(-3.03%)
Sep 27, 2011 52.56 52.63 49.84 50.18 10,809,496 -0.74(-1.46%)
Sep 26, 2011 49.01 51.09 48.67 50.93 10,010,120 +1.21(+2.43%)
Sep 23, 2011 49.92 50.22 48.33 49.72 15,075,392 -1.88(-3.65%)
Sep 22, 2011 50.90 52.04 50.34 51.60 12,853,430 -1.93(-3.61%)
Sep 21, 2011 54.50 55.55 53.46 53.53 10,959,952 -1.76(-3.18%)
Sep 20, 2011 52.38 56.35 52.28 55.29 19,169,146 +2.87(+5.48%)
Sep 19, 2011 52.33 53.29 52.20 52.42 9,734,805 +0.43(+0.84%)
Sep 16, 2011 50.98 52.03 50.82 51.98 9,522,581 +1.13(+2.22%)
Sep 15, 2011 50.00 50.87 49.29 50.85 8,020,225 +0.09(+0.19%)
Sep 14, 2011 50.73 51.01 50.03 50.75 9,638,601 -0.08(-0.16%)
Sep 13, 2011 50.49 51.27 49.32 50.83 10,566,090 +0.16(+0.31%)
Sep 12, 2011 51.05 51.20 49.22 50.68 10,194,367 -0.94(-1.82%)
Sep 09, 2011 51.63 52.68 51.15 51.62 10,402,285 -0.32(-0.61%)
Sep 08, 2011 51.98 52.51 51.51 51.93 11,755,410 +1.46(+2.90%)
Sep 07, 2011 50.11 50.49 48.81 50.47 12,670,212 -0.55(-1.09%)
Sep 06, 2011 51.09 52.02 50.47 51.02 13,121,618 +0.27(+0.53%)
Sep 02, 2011 50.09 50.89 49.77 50.75 12,910,169 +1.57(+3.20%)
Sep 01, 2011 49.16 49.73 48.62 49.18 7,625,869 -0.12(-0.24%)
Aug 31, 2011 49.75 50.11 48.78 49.30 12,557,185 -0.40(-0.81%)
Aug 30, 2011 49.27 49.96 48.83 49.70 9,487,323 +0.77(+1.58%)
Aug 29, 2011 49.26 49.28 48.04 48.93 6,290,437 -0.02(-0.03%)
Aug 26, 2011 47.79 48.94 46.81 48.94 7,538,352 +1.05(+2.20%)
Aug 25, 2011 46.38 48.10 45.58 47.89 9,844,865 +0.45(+0.95%)
Aug 24, 2011 48.23 48.39 46.30 47.44 14,862,652 -0.78(-1.62%)
Aug 23, 2011 48.50 49.09 47.47 48.22 13,549,254 -1.27(-2.56%)
Aug 22, 2011 48.02 50.03 47.92 49.49 13,281,895 +2.19(+4.63%)
Aug 19, 2011 46.79 47.87 46.79 47.30 11,434,070 +1.31(+2.84%)
Aug 18, 2011 46.85 47.20 45.70 45.99 10,517,974 -0.50(-1.08%)
Aug 17, 2011 46.43 47.13 46.23 46.50 5,575,660 +0.27(+0.58%)
Aug 16, 2011 46.34 47.20 45.91 46.23 8,882,903 -0.24(-0.51%)
Aug 15, 2011 45.33 46.55 44.48 46.46 9,157,526 +1.24(+2.75%)
Aug 12, 2011 45.00 45.47 44.57 45.22 11,058,590 -0.68(-1.48%)
Aug 11, 2011 43.93 46.08 43.57 45.90 15,778,630 +1.96(+4.46%)
Aug 10, 2011 44.30 44.87 43.20 43.94 20,000,338 +0.32(+0.74%)
Aug 09, 2011 44.08 43.65 41.66 43.61 19,488,850 +1.00(+2.35%)
Aug 08, 2011 44.08 45.16 42.56 42.61 21,402,954 -0.22(-0.51%)
Aug 05, 2011 43.12 44.50 42.02 42.83 16,388,563 -0.02(-0.06%)
Aug 04, 2011 45.02 45.42 42.67 42.86 16,944,478 -2.11(-4.69%)
Aug 03, 2011 44.36 45.70 44.36 44.97 11,599,255 +0.78(+1.76%)
Aug 02, 2011 43.78 44.76 43.46 44.19 9,398,145 +0.63(+1.45%)
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.