NMM.F Historical Prices | NEWMONT MINING Stock

Dow

0.11% Nasdaq

0.11%

NEWMONT MINING (NMM.F)

-Frankfurt

25.00 1.35(5.71%) 12:08PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	24.31	24.40	23.65	23.65	7,700	23.30
May 16, 2013	24.43	24.43	23.80	24.43	9,000	24.07
May 15, 2013	25.26	25.26	24.55	24.60	6,400	24.24
May 14, 2013	25.00	25.30	25.00	25.10	1,200	24.72
May 13, 2013	25.59	25.59	24.90	25.16	5,000	24.79
May 10, 2013	25.54	25.69	24.59	24.90	4,100	24.53
May 9, 2013	25.66	25.93	25.66	25.93	200	25.55
May 8, 2013	24.80	25.75	24.80	25.75	2,100	25.37
May 7, 2013	25.16	25.45	24.55	24.74	6,200	24.37
May 6, 2013	25.28	25.50	25.10	25.33	3,000	24.96
May 3, 2013	24.81	25.42	24.81	25.20	4,800	24.83
May 2, 2013	24.86	25.28	24.67	24.81	2,200	24.44
May 1, 2013	24.01	24.01	24.01	24.01	0	23.65
Apr 30, 2013	25.55	25.80	23.75	24.01	14,500	23.65
Apr 29, 2013	25.90	26.05	25.80	26.05	5,600	25.66
Apr 26, 2013	26.63	27.40	25.80	25.80	12,900	25.42
Apr 25, 2013	26.21	26.99	26.21	26.75	7,500	26.35
Apr 24, 2013	25.06	26.00	24.84	25.74	5,200	25.36
Apr 23, 2013	25.50	25.74	24.44	24.85	6,500	24.49
Apr 22, 2013	25.65	25.85	25.20	25.47	12,000	25.09
Apr 19, 2013	25.30	25.80	24.99	24.99	7,000	24.62
Apr 18, 2013	25.00	25.59	24.63	25.20	8,800	24.83
Apr 17, 2013	25.99	26.19	25.30	25.47	5,800	25.09
Apr 16, 2013	25.84	26.90	25.84	25.92	8,000	25.54
Apr 15, 2013	27.10	27.37	25.73	26.33	18,600	25.94
Apr 12, 2013	29.58	29.72	27.74	28.15	6,200	27.73
Apr 11, 2013	29.91	30.20	29.50	29.89	3,000	29.45
Apr 10, 2013	30.67	30.69	29.86	29.86	1,600	29.42
Apr 9, 2013	29.77	30.67	29.77	30.67	3,500	30.22
Apr 8, 2013	30.48	30.48	29.80	29.80	1,500	29.36
Apr 5, 2013	30.15	30.90	30.13	30.20	2,900	29.75
Apr 4, 2013	30.33	30.33	29.60	29.60	4,600	29.16
Apr 3, 2013	31.00	31.09	30.05	30.05	3,100	29.61
Apr 2, 2013	32.30	32.38	30.98	30.98	1,600	30.52
Apr 1, 2013	32.56	32.56	32.56	32.56	0	32.08
Mar 29, 2013	32.56	32.56	32.56	32.56	0	32.08
Mar 28, 2013	32.45	32.77	32.44	32.56	1,400	32.08
Mar 27, 2013	31.81	32.84	31.81	32.84	1,200	32.35
Mar 26, 2013	32.10	32.10	31.55	31.87	900	31.40
Mar 25, 2013	32.20	32.30	31.70	31.84	3,900	31.37
Mar 22, 2013	32.19	32.19	31.85	31.95	1,600	31.48
Mar 21, 2013	31.48	32.28	31.12	32.24	2,200	31.77
Mar 20, 2013	31.15	31.46	31.15	31.25	2,700	30.79
Mar 19, 2013	31.00	31.64	30.96	31.64	900	31.17
Mar 18, 2013	31.00	31.35	30.70	31.18	1,100	30.72
Mar 15, 2013	30.53	30.55	30.21	30.49	1,700	30.04
Mar 14, 2013	29.92	30.44	29.92	30.44	200	29.99
Mar 13, 2013	30.28	30.66	30.10	30.10	1,900	29.65
Mar 12, 2013	29.90	30.72	29.90	30.65	2,600	30.20
Mar 11, 2013	30.28	30.28	29.80	29.80	1,000	29.36
Mar 11, 2013	0.425 Dividend
Mar 8, 2013	30.50	30.80	30.37	30.40	1,600	29.53
Mar 7, 2013	30.75	31.25	30.54	30.70	3,500	29.82
Mar 6, 2013	29.50	30.68	29.48	30.68	9,300	29.80
Mar 5, 2013	29.90	30.20	29.73	29.81	2,900	28.96
Mar 4, 2013	30.62	30.63	29.79	30.05	5,900	29.19
Mar 1, 2013	30.70	31.07	30.61	30.71	7,700	29.83
Feb 28, 2013	30.77	31.13	30.77	31.07	3,100	30.18
Feb 27, 2013	31.52	31.84	30.98	31.30	1,900	30.41
Feb 26, 2013	31.51	31.80	31.27	31.60	3,100	30.70
Feb 25, 2013	31.03	31.49	31.00	31.29	4,400	30.40
Feb 22, 2013	31.00	31.51	31.00	31.00	4,200	30.11
Feb 21, 2013	30.72	31.35	30.60	31.06	2,300	30.17
Feb 20, 2013	31.82	32.00	30.48	30.68	4,100	29.80
Feb 19, 2013	32.57	32.57	32.00	32.00	1,700	31.09
Feb 18, 2013	32.50	32.61	32.22	32.22	1,100	31.30
Feb 15, 2013	33.16	33.60	31.93	31.93	4,000	31.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NMM.F

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

NEWMONT MINING (NMM.F)