Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

MAC Copper Limited (MTAL)

Compare
7.91
-0.72
(-8.34%)
At close: April 10 at 4:00:02 PM EDT
8.24
+0.33
+(4.17%)
Pre-Market: 8:09:44 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20258.408.467.767.917.91492,800
Apr 9, 20258.008.777.878.638.63963,200
Apr 8, 20258.618.647.807.857.85724,700
Apr 7, 20257.768.507.698.348.34657,600
Apr 4, 20258.478.588.028.168.16905,800
Apr 3, 20259.009.118.708.748.74460,100
Apr 2, 20259.459.459.019.369.36279,300
Apr 1, 20259.509.889.269.339.33267,000
Mar 31, 20259.949.949.549.549.54416,800
Mar 28, 202510.1210.3010.0110.0310.03313,100
Mar 27, 202510.5210.7210.1610.2310.23232,600
Mar 26, 202510.8810.8810.5010.5610.56318,900
Mar 25, 202510.5110.6210.4710.5710.57202,400
Mar 24, 202510.8310.9010.3210.4010.40356,400
Mar 21, 202510.5410.7510.1510.6910.691,629,900
Mar 20, 202510.7110.8710.6810.7510.75347,800
Mar 19, 202510.8111.1010.8110.9110.91365,600
Mar 18, 202510.8011.0310.7510.9110.91277,000
Mar 17, 202510.3810.8310.3810.7610.76388,000
Mar 14, 202510.2310.6010.1910.4110.41531,600
Mar 13, 202510.2710.749.9710.0010.00861,500
Mar 12, 202510.1210.4610.1210.1910.19298,600
Mar 11, 20259.6010.189.6010.0910.09429,800
Mar 10, 20259.579.849.359.379.37643,800
Mar 7, 202510.2610.319.529.549.54653,800
Mar 6, 202510.5410.7310.0910.1510.15494,200
Mar 5, 202510.1710.6710.1710.6210.62380,000
Mar 4, 202510.1310.279.9410.1210.12276,600
Mar 3, 202510.1710.389.849.929.92236,200
Feb 28, 202510.2710.279.9410.0710.07426,300
Feb 27, 202510.6010.6010.2510.2710.27249,100
Feb 26, 202510.6910.8610.6210.6310.63161,300
Feb 25, 202510.8010.8710.6610.6710.67295,200
Feb 24, 202510.7110.7710.5010.7310.73216,100
Feb 21, 202511.3711.3710.7510.7510.75208,400
Feb 20, 202511.0511.2810.9111.2611.26156,300
Feb 19, 202511.1311.1310.8410.9910.99142,500
Feb 18, 202511.4111.4111.1911.2811.2891,900
Feb 14, 202511.3711.6011.1711.3511.35223,800
Feb 13, 202511.1011.3110.9811.3111.31216,200
Feb 12, 202510.8511.1510.8010.9810.98179,000
Feb 11, 202511.0811.2010.8810.9610.96221,800
Feb 10, 202511.1111.3611.0611.3211.32267,600
Feb 7, 202510.9511.1610.8610.9410.94145,700
Feb 6, 202510.9411.1210.8010.8510.85151,800
Feb 5, 202510.7110.8510.6310.8410.84202,900
Feb 4, 202510.3510.7010.3510.6810.68198,400
Feb 3, 202510.3010.319.9310.3010.30390,500
Jan 31, 202510.4910.5510.2010.3210.32358,500
Jan 30, 202511.4111.4110.4710.4910.49361,300
Jan 29, 202510.1711.1610.1711.1111.11282,200
Jan 28, 202510.7910.8210.3610.3910.39388,300
Jan 27, 202510.8910.9010.5810.8610.86264,800
Jan 24, 202510.8511.0210.8210.8410.8491,500
Jan 23, 202510.7010.8610.5910.8310.83280,700
Jan 22, 202511.0611.0610.8210.8410.84147,900
Jan 21, 202511.2211.2910.9411.0911.09226,400
Jan 17, 202510.8811.5210.8611.1311.13310,400
Jan 16, 202510.5210.7610.4910.7510.75273,800
Jan 15, 202510.5410.5410.2510.4310.43174,200
Jan 14, 202510.3210.4210.2310.3910.39115,900
Jan 13, 202510.0510.269.9910.2510.25171,300
Jan 10, 202510.3010.4210.0010.1710.17205,100
Jan 8, 202510.2110.5210.1710.4210.42163,400
Jan 7, 202510.6210.8710.1510.2610.26244,400
Jan 6, 202510.7110.8610.4910.5210.52199,700
Jan 3, 202510.6710.7210.4810.6110.61124,900
Jan 2, 202510.7510.8610.4610.5510.55172,100
Dec 31, 202410.6410.8510.5510.6210.62164,500
Dec 30, 202410.6210.7210.3210.5310.53138,500
Dec 27, 202410.7211.1310.5910.6410.64149,700
Dec 26, 202410.7910.9110.7110.7710.7798,200
Dec 24, 202410.7810.8910.6610.8510.8573,800
Dec 23, 202410.8011.0410.5710.6710.67227,800
Dec 20, 202410.4210.9410.3610.8010.80406,000
Dec 19, 202410.5310.6110.3810.5110.51303,400
Dec 18, 202411.1411.2010.3410.4010.40351,500
Dec 17, 202411.7211.7211.1711.2111.21235,400
Dec 16, 202412.1212.1611.7511.8511.85201,700
Dec 13, 202412.6112.6512.0612.2012.20129,900
Dec 12, 202412.8013.3312.6512.7312.73170,000
Dec 11, 202412.9513.3512.8913.1913.19182,000
Dec 10, 202413.0313.0712.7412.9412.94216,800
Dec 9, 202412.4513.3412.4513.0713.07181,600
Dec 6, 202412.6112.6112.1912.2612.26124,300
Dec 5, 202412.5212.6212.3312.4612.46216,600
Dec 4, 202412.7712.8512.4712.5812.58215,600
Dec 3, 202412.9213.0012.7412.8512.85184,700
Dec 2, 202412.6212.8012.5112.7012.70216,500
Nov 29, 202412.6912.9612.6612.7012.70177,800
Nov 27, 202412.3812.7412.3812.6812.68152,200
Nov 26, 202412.4312.4312.1212.3212.32179,800
Nov 25, 202412.7012.7912.4312.5012.50185,400
Nov 22, 202412.5212.8212.4012.7812.78225,200
Nov 21, 202411.7712.4711.7712.4612.46559,000
Nov 20, 202411.8011.8011.5311.6511.65223,800
Nov 19, 202411.6011.8111.4811.8111.81473,300
Nov 18, 202411.7111.9211.5411.5911.59273,200
Nov 15, 202412.0212.1511.6511.6511.65361,900
Nov 14, 202412.3812.4511.9012.0612.06506,600
Nov 13, 202412.7812.8212.4312.4712.47182,900
Nov 12, 202413.0613.0612.5412.7012.70408,700
Nov 11, 202412.7813.1012.6913.0813.08397,700
Nov 8, 202413.0313.0812.6812.8512.85163,900
Nov 7, 202413.0113.8813.0013.4513.45380,800
Nov 6, 202413.0513.0512.3612.7012.70428,500
Nov 5, 202412.6013.2312.5913.1113.11185,600
Nov 4, 202412.5012.6312.4312.5312.53128,000
Nov 1, 202412.1312.6612.1112.4312.43233,800
Oct 31, 202412.3712.3711.8911.9811.98478,400
Oct 30, 202412.4012.4112.1212.2812.28269,700
Oct 29, 202412.5612.6812.3112.4212.42220,100
Oct 28, 202412.3812.6412.2812.5512.55321,800
Oct 25, 202412.3512.7312.2312.4712.47362,900
Oct 24, 202412.2512.3512.1812.2512.25216,600
Oct 23, 202412.2512.3412.0512.2312.23293,400
Oct 22, 202412.5412.6512.2312.2812.28172,600
Oct 21, 202412.6012.6012.1512.2512.25237,600
Oct 18, 202412.4612.5012.3712.4212.42228,500
Oct 17, 202412.2612.4512.0112.3812.38164,100
Oct 16, 202412.7012.7012.1012.2712.27346,400
Oct 15, 202412.5212.6212.4012.5912.59313,100
Oct 14, 202412.8212.9812.7212.7712.77195,000
Oct 11, 202412.8513.0012.5412.9712.97294,000
Oct 10, 202412.5413.1412.2712.9712.97314,000
Oct 9, 202412.9612.9611.8512.6412.64776,400
Oct 8, 202413.7013.7013.0313.2513.25217,500
Oct 7, 202413.9014.0213.8113.9113.91215,200
Oct 4, 202414.0814.0813.8413.9113.91283,500
Oct 3, 202413.7914.0113.7313.9913.99185,200
Oct 2, 202414.0114.2213.9514.0014.00327,900
Oct 1, 202413.9814.3113.8414.1214.12435,200
Sep 30, 202413.7014.1413.6213.8513.85318,100
Sep 27, 202413.8713.8813.5813.7613.76292,600
Sep 26, 202413.6913.9913.5713.7713.77741,200
Sep 25, 202413.2513.5113.2213.4113.41350,000
Sep 24, 202412.8613.5712.8613.2513.25285,100
Sep 23, 202412.6712.8812.5112.5412.54218,800
Sep 20, 202412.0212.6511.9812.5812.581,340,100
Sep 19, 202411.9012.0811.8212.0312.03146,800
Sep 18, 202411.3811.8011.3211.4811.48279,500
Sep 17, 202411.4411.5611.3311.4511.45292,800
Sep 16, 202411.3811.4411.0911.3611.36166,100
Sep 13, 202411.1711.3410.9711.2211.22236,500
Sep 12, 202410.5111.0610.5111.0011.00349,900
Sep 11, 202410.6910.7910.0910.3510.35313,300
Sep 10, 202410.5310.8810.5110.7510.75253,400
Sep 9, 202410.1610.6510.1510.5610.56301,500
Sep 6, 202410.1210.3810.1010.1610.16255,300
Sep 5, 202410.2110.3910.0010.0410.04444,300
Sep 4, 202410.5010.529.8910.0810.08302,600
Sep 3, 202410.9310.9310.4310.5610.56363,800
Aug 30, 202411.6811.6911.0711.2311.23169,100
Aug 29, 202411.6411.6611.3411.5311.53121,000
Aug 28, 202412.2612.2611.4611.4811.48174,200
Aug 27, 202412.3812.4012.2312.3012.30110,700
Aug 26, 202412.3112.4012.1612.3412.34118,400
Aug 23, 202411.8512.3311.8512.0912.09150,400
Aug 22, 202411.5211.7211.5011.6911.6985,600
Aug 21, 202411.6011.6011.3611.6011.60113,500
Aug 20, 202411.8611.9411.2811.4911.49222,400
Aug 19, 202411.9312.1011.6811.8311.83213,800
Aug 16, 202411.7711.9011.6611.8511.85222,300
Aug 15, 202411.7111.9211.5311.7611.76265,200
Aug 14, 202411.6711.6711.4111.4511.45131,900
Aug 13, 202411.5811.6611.3811.6311.6391,900
Aug 12, 202411.1611.5411.1611.4411.44144,100
Aug 9, 202411.1011.2411.0511.1611.16126,500
Aug 8, 202410.9911.4510.9911.1011.10174,500
Aug 7, 202411.0811.0810.7810.9310.93146,200
Aug 6, 202410.6511.0510.5610.8910.89170,700
Aug 5, 202410.8311.1110.3910.7810.78299,600
Aug 2, 202412.0212.1311.4011.4211.42184,600
Aug 1, 202412.9512.9512.0812.2512.25173,300
Jul 31, 202412.9713.1012.8712.9012.90259,800
Jul 30, 202412.7212.9812.6812.8112.81186,300
Jul 29, 202413.2013.2012.6612.7212.72202,500
Jul 26, 202412.9313.1812.8713.1813.18203,000
Jul 25, 202412.5913.1312.4312.7812.78192,200
Jul 24, 202413.0813.2112.6512.6512.65176,900
Jul 23, 202412.8113.3012.3213.0813.08229,500
Jul 22, 202412.7412.8712.5512.8712.87223,100
Jul 19, 202413.0813.0812.5012.7312.73202,700
Jul 18, 202413.5813.6012.9413.0813.08303,100
Jul 17, 202414.0014.0013.6113.7313.73212,800
Jul 16, 202414.1414.1613.7314.1014.10258,900
Jul 15, 202414.7914.7914.1014.1414.14243,300
Jul 12, 202414.6814.9314.0714.6114.61183,000
Jul 11, 202414.6314.6614.3414.5214.52247,200
Jul 10, 202414.3714.4814.1714.3514.35156,900
Jul 9, 202414.4014.5314.2314.3314.33189,800
Jul 8, 202414.6214.6414.1214.3614.36190,300
Jul 5, 202414.6114.6514.3514.6014.60434,300
Jul 3, 202414.0614.6014.0114.6014.60218,500
Jul 2, 202414.1714.4014.0414.2414.24361,300
Jul 1, 202413.6414.6213.3514.3414.34618,800
Jun 28, 202412.6013.7912.5913.6913.697,371,900
Jun 27, 202412.3413.0212.3012.5812.58603,600
Jun 26, 202411.7712.4811.5812.3512.35254,700
Jun 25, 202412.5712.5711.8011.8811.88160,400
Jun 24, 202412.9013.0412.2212.5012.50185,500
Jun 21, 202413.0113.0212.5612.9612.96267,600
Jun 20, 202413.4813.7212.9613.0513.05150,800
Jun 18, 202413.4213.4912.9913.3613.36126,900
Jun 17, 202413.8013.9313.2613.4113.41169,200
Jun 14, 202414.2414.2413.9814.0314.03141,500
Jun 13, 202414.3114.4213.9014.2614.26173,200
Jun 12, 202414.3014.3413.9614.2614.26322,400
Jun 11, 202414.5414.5413.8614.2614.26314,400
Jun 10, 202414.5714.9014.2714.6814.68317,400
Jun 7, 202414.3114.5714.0114.5414.54236,800
Jun 6, 202414.3314.7114.2114.3614.36649,400
Jun 5, 202414.3014.3614.0714.3614.36283,200
Jun 4, 202414.4514.4513.9914.3014.30173,900
Jun 3, 202414.8114.8414.2014.5114.51311,400
May 31, 202414.5614.9014.5614.8514.85305,200
May 30, 202414.7614.7714.4414.7014.70179,300
May 29, 202414.9814.9814.6414.8014.80348,200
May 28, 202413.9615.2613.7914.9514.95591,700
May 24, 202413.5213.9213.3813.7513.75192,700
May 23, 202413.1113.6213.1013.4213.42228,600
May 22, 202413.6113.6113.0113.0913.09284,500
May 21, 202413.5713.7913.0013.6413.64471,200
May 20, 202413.9914.2413.8414.1414.14254,100
May 17, 202413.9013.9413.5613.7913.79293,400
May 16, 202414.4014.4913.7013.9113.91162,800
May 15, 202413.7614.4713.5614.2914.29148,300
May 14, 202413.1513.6012.9713.6013.60265,100
May 13, 202413.2013.2012.8113.0213.02177,900
May 10, 202412.7413.1612.6013.1213.12266,500
May 9, 202413.0313.1712.6512.8812.88347,800
May 8, 202412.9713.1912.5612.9812.98160,900
May 7, 202412.5013.2012.5012.9712.97316,200
May 6, 202412.5113.0311.5212.4412.44979,100
May 3, 202412.9713.1712.6212.8512.85120,300
May 2, 202413.1713.4012.9813.0113.01181,200
May 1, 202412.9513.8212.9413.3013.30492,100
Apr 30, 202413.2713.7712.8513.4213.421,728,800
Apr 29, 202413.8713.9712.9413.3013.30561,900
Apr 26, 202413.4814.1013.3013.8913.89934,900
Apr 25, 202413.4313.4813.1013.4813.48184,200
Apr 24, 202413.3513.4412.9013.2213.22477,000
Apr 23, 202413.2013.6312.8113.1513.15678,500
Apr 22, 202412.9013.3312.6113.2213.22840,800
Apr 19, 202413.0513.0512.6012.8412.84246,000
Apr 18, 202413.2713.2712.7813.0013.00109,900
Apr 17, 202413.5513.5512.8813.1213.1272,600
Apr 16, 202413.5513.6913.1113.5013.50126,100
Apr 15, 202413.6813.9913.4513.5513.55149,700
Apr 12, 202413.6913.9313.3913.5113.5123,800
Apr 11, 202413.6013.6013.3113.5013.50128,300

Related Tickers

ERO Ero Copper Corp.
9.93
-7.02%
 
IE Ivanhoe Electric Inc.
5.0000
-11.03%
 
HBM Hudbay Minerals Inc.
6.52
-6.19%
 
TGB Taseko Mines Limited
1.8900
-3.57%
 
SCCO Southern Copper Corporation
81.84
-3.06%
 
LUNMF Lundin Mining Corporation
6.79
+0.15%
 
CSCCF Capstone Copper Corp.
3.9800
-2.69%
 
ANFGF Antofagasta plc
18.81
0.00%
 
CS.TO Capstone Copper Corp.
5.58
-8.37%
 
ARREF Amerigo Resources Ltd.
1.1700
-3.31%