FinancialContent is the trusted provider of stock market information to the media industry.
Newmont Mining (NY: NEM)
39.48 USD  -0.12 (-0.30%)
Streaming Delayed Price  /  Updated: 2:10 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2019 38.61 40.17 38.52 39.60 10,571,858 +1.12(+2.91%)
Sep 16, 2019 39.05 39.20 38.08 38.48 9,420,150 -0.14(-0.36%)
Sep 13, 2019 38.76 39.01 38.19 38.62 9,773,600 -0.04(-0.10%)
Sep 12, 2019 39.72 40.17 38.62 38.66 8,816,637 -0.06(-0.15%)
Sep 11, 2019 38.43 39.48 38.31 38.72 7,709,670 +0.56(+1.47%)
Sep 10, 2019 37.76 38.58 37.55 38.16 6,777,590 +0.10(+0.26%)
Sep 09, 2019 39.24 39.75 37.75 38.06 8,933,712 -0.60(-1.55%)
Sep 06, 2019 39.44 39.58 38.62 38.66 7,187,900 -0.68(-1.73%)
Sep 05, 2019 40.76 40.80 38.96 39.34 10,148,349 -1.68(-4.10%)
Sep 04, 2019 40.52 41.06 40.26 41.02 4,671,044 +0.63(+1.56%)
Sep 03, 2019 40.01 40.93 40.00 40.39 7,730,265 +0.50(+1.25%)
Aug 30, 2019 39.96 40.28 39.63 39.89 7,082,900 -0.22(-0.55%)
Aug 29, 2019 40.96 40.97 39.78 40.11 6,953,362 -0.76(-1.86%)
Aug 28, 2019 40.96 41.23 40.47 40.87 7,511,252 +0.12(+0.29%)
Aug 27, 2019 39.61 40.99 39.56 40.75 9,060,012 +1.30(+3.30%)
Aug 26, 2019 39.55 39.90 39.21 39.45 5,598,068 +0.15(+0.38%)
Aug 23, 2019 38.83 39.70 38.51 39.30 10,360,501 +0.81(+2.10%)
Aug 22, 2019 38.43 38.76 38.30 38.49 4,176,552 -0.04(-0.10%)
Aug 21, 2019 38.33 38.65 38.20 38.53 4,826,176 -0.04(-0.10%)
Aug 20, 2019 38.26 38.82 38.19 38.57 8,846,976 +0.44(+1.15%)
Aug 19, 2019 38.03 38.49 37.84 38.13 5,101,981 -0.45(-1.17%)
Aug 16, 2019 38.15 38.65 38.10 38.58 6,727,800 +0.06(+0.16%)
Aug 15, 2019 37.81 38.69 37.73 38.52 6,283,222 +0.55(+1.45%)
Aug 14, 2019 38.60 39.23 37.96 37.97 11,955,589 +0.31(+0.82%)
Aug 13, 2019 39.11 39.11 37.27 37.66 10,238,394 -0.80(-2.08%)
Aug 12, 2019 39.34 39.46 38.13 38.46 6,014,607 -0.57(-1.46%)
Aug 09, 2019 39.23 39.50 38.96 39.03 6,166,200 -0.26(-0.66%)
Aug 08, 2019 39.03 39.45 38.80 39.29 8,680,887 -0.06(-0.15%)
Aug 07, 2019 38.80 39.94 38.77 39.35 15,809,434 +1.36(+3.58%)
Aug 06, 2019 37.28 38.07 37.04 37.99 7,883,834 +0.57(+1.52%)
Aug 05, 2019 37.91 38.26 37.25 37.42 10,605,063 +0.51(+1.38%)
Aug 02, 2019 36.83 37.26 36.66 36.91 5,882,500 -0.24(-0.65%)
Aug 01, 2019 35.97 37.39 35.65 37.15 11,935,031 +0.63(+1.73%)
Jul 31, 2019 37.48 37.60 36.03 36.52 10,686,851 -1.21(-3.21%)
Jul 30, 2019 37.80 37.93 37.38 37.73 4,468,716 +0.02(+0.05%)
Jul 29, 2019 37.48 37.77 37.19 37.71 7,815,791 +0.43(+1.15%)
Jul 26, 2019 38.03 38.19 36.90 37.28 10,396,899 -0.97(-2.54%)
Jul 25, 2019 38.33 39.68 37.12 38.25 13,468,537 -1.05(-2.67%)
Jul 24, 2019 39.59 39.76 39.19 39.30 7,806,962 -0.32(-0.81%)
Jul 23, 2019 39.84 40.33 39.49 39.62 6,647,546 -0.28(-0.70%)
Jul 22, 2019 39.36 39.91 39.19 39.90 6,543,068 +0.61(+1.55%)
Jul 19, 2019 39.28 39.83 38.91 39.29 7,218,700 -0.41(-1.03%)
Jul 18, 2019 38.84 39.98 38.68 39.70 9,102,621 +0.64(+1.64%)
Jul 17, 2019 38.79 39.32 38.63 39.06 6,435,481 +0.37(+0.96%)
Jul 16, 2019 39.12 39.24 38.54 38.69 6,542,492 -0.48(-1.23%)
Jul 15, 2019 39.38 39.47 38.85 39.17 4,264,751 -0.25(-0.63%)
Jul 12, 2019 39.37 39.49 39.15 39.42 4,164,500 +0.14(+0.36%)
Jul 11, 2019 38.98 39.40 38.75 39.28 6,613,066 +0.23(+0.59%)
Jul 10, 2019 38.99 39.13 38.74 39.05 6,114,388 +0.29(+0.75%)
Jul 09, 2019 38.02 38.76 38.00 38.76 5,115,145 +0.47(+1.23%)
Jul 08, 2019 38.58 38.67 38.03 38.29 4,820,549 -0.13(-0.34%)
Jul 05, 2019 37.87 38.53 37.36 38.42 6,581,900 -0.34(-0.88%)
Jul 03, 2019 38.58 38.91 38.29 38.76 5,049,300 +0.32(+0.83%)
Jul 02, 2019 38.04 38.53 37.80 38.44 7,183,609 +0.53(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.