Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (TSX: MUX )

16.08 +0.20 (+1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 1.350 1.480 1.340 1.410 227,505 -0.05(-3.42%)
Oct 30, 2014 1.550 1.560 1.450 1.460 208,247 -0.12(-7.59%)
Oct 29, 2014 1.710 1.720 1.580 1.580 269,519 -0.16(-9.20%)
Oct 28, 2014 1.720 1.750 1.690 1.740 93,418 +0.02(+1.16%)
Oct 27, 2014 1.780 1.780 1.710 1.720 95,355 -0.06(-3.37%)
Oct 24, 2014 1.810 1.820 1.770 1.780 147,820 -0.01(-0.56%)
Oct 23, 2014 1.840 1.840 1.720 1.790 206,640 -0.01(-0.56%)
Oct 22, 2014 1.960 1.960 1.790 1.800 206,794 -0.14(-7.22%)
Oct 21, 2014 2.020 2.030 1.920 1.940 108,637 -0.04(-2.02%)
Oct 20, 2014 2.020 2.050 1.940 1.980 224,764 -0.05(-2.46%)
Oct 17, 2014 2.030 2.040 1.970 2.030 83,769 +0.03(+1.50%)
Oct 16, 2014 1.990 2.060 1.990 2.000 86,589 +0.01(+0.50%)
Oct 15, 2014 2.060 2.070 1.960 1.990 179,456 -0.03(-1.49%)
Oct 14, 2014 2.000 2.070 1.980 2.020 105,895 +0.05(+2.54%)
Oct 10, 2014 1.970 1.970 1.970 0 -0.05(-2.48%)
Oct 09, 2014 2.150 2.150 1.950 2.020 159,652 -0.07(-3.35%)
Oct 08, 2014 1.950 2.140 1.860 2.090 384,098 +0.19(+10.00%)
Oct 07, 2014 2.090 2.090 1.900 1.900 198,897 -0.13(-6.40%)
Oct 06, 2014 2.040 2.050 2.000 2.030 209,626 +0.05(+2.53%)
Oct 03, 2014 2.140 2.150 1.980 1.980 224,717 -0.16(-7.48%)
Oct 02, 2014 2.180 2.200 2.090 2.140 166,527 -0.01(-0.47%)
Oct 01, 2014 2.200 2.250 2.140 2.150 199,194 -0.05(-2.27%)
Sep 30, 2014 2.200 2.300 2.100 2.200 169,522 -0.03(-1.35%)
Sep 29, 2014 2.390 2.390 2.220 2.230 107,341 -0.12(-5.11%)
Sep 26, 2014 2.420 2.430 2.330 2.350 99,986 -0.06(-2.49%)
Sep 25, 2014 2.250 2.420 2.250 2.410 210,844 +0.08(+3.43%)
Sep 24, 2014 2.470 2.470 2.300 2.330 179,754 -0.11(-4.51%)
Sep 23, 2014 2.380 2.520 2.350 2.440 233,965 +0.16(+7.02%)
Sep 22, 2014 2.350 2.350 2.280 2.280 196,233 -0.13(-5.39%)
Sep 19, 2014 2.550 2.630 2.380 2.410 406,624 -0.20(-7.66%)
Sep 18, 2014 2.520 2.650 2.520 2.610 193,961 +0.05(+1.95%)
Sep 17, 2014 2.660 2.710 2.560 2.560 73,907 -0.08(-3.03%)
Sep 16, 2014 2.680 2.720 2.550 2.640 156,130 +0.02(+0.76%)
Sep 15, 2014 2.730 2.730 2.610 2.620 147,838 -0.06(-2.24%)
Sep 12, 2014 2.680 2.750 2.670 2.680 61,273 -0.08(-2.90%)
Sep 11, 2014 2.510 2.790 2.510 2.760 149,714 +0.13(+4.94%)
Sep 10, 2014 2.710 2.710 2.600 2.630 144,723 -0.10(-3.66%)
Sep 09, 2014 2.560 2.730 2.540 2.730 113,288 +0.14(+5.41%)
Sep 08, 2014 2.680 2.700 2.580 2.590 87,323 -0.10(-3.72%)
Sep 05, 2014 2.680 2.700 2.580 2.690 121,000 +0.04(+1.51%)
Sep 04, 2014 2.950 2.950 2.650 2.650 239,902 -0.26(-8.93%)
Sep 03, 2014 2.930 2.940 2.890 2.910 60,950 -0.05(-1.69%)
Sep 02, 2014 2.910 3.000 2.910 2.960 146,627 -0.05(-1.66%)
Aug 29, 2014 3.010 3.010 3.010 0 -0.01(-0.33%)
Aug 28, 2014 2.940 3.030 2.920 3.020 130,585 +0.14(+4.86%)
Aug 27, 2014 2.940 2.940 2.880 2.880 43,417 -0.08(-2.70%)
Aug 26, 2014 2.950 2.980 2.910 2.960 135,204 +0.01(+0.34%)
Aug 25, 2014 2.960 2.960 2.910 2.950 145,653 -0.03(-1.01%)
Aug 22, 2014 3.050 3.070 2.970 2.980 73,718 -0.07(-2.30%)
Aug 21, 2014 2.990 3.050 2.970 3.050 252,604 +0.01(+0.33%)
Aug 20, 2014 3.070 3.080 3.010 3.040 216,621 -0.03(-0.98%)
Aug 19, 2014 3.100 3.120 3.070 3.070 107,114 -0.03(-0.97%)
Aug 18, 2014 3.080 3.130 3.080 3.100 84,112 -0.06(-1.90%)
Aug 15, 2014 3.070 3.190 3.000 3.160 83,253 +0.04(+1.28%)
Aug 14, 2014 3.150 3.210 3.090 3.120 115,775 -0.03(-0.95%)
Aug 13, 2014 3.110 3.170 3.110 3.150 92,238 +0.04(+1.29%)
Aug 12, 2014 3.200 3.210 3.100 3.110 339,123 -0.06(-1.89%)
Aug 11, 2014 3.070 3.170 3.070 3.170 90,744 +0.11(+3.59%)
Aug 08, 2014 3.130 3.150 3.030 3.060 76,675 -0.07(-2.24%)
Aug 07, 2014 3.120 3.200 3.080 3.130 93,740 -0.02(-0.63%)
Aug 06, 2014 3.120 3.210 3.090 3.150 170,858 +0.07(+2.27%)
Aug 05, 2014 3.100 3.100 2.960 3.080 129,351 -0.06(-1.91%)
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.