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

Mcewen Mining Inc (TSX: MUX )

15.74 -0.95 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2013 2.100 2.165 2.070 2.140 129,596 +0.08(+3.88%)
Nov 28, 2013 2.100 2.100 2.020 2.060 45,145 +0.04(+1.98%)
Nov 27, 2013 2.050 2.060 2.000 2.020 105,182 +0.02(+1.00%)
Nov 26, 2013 2.020 2.070 1.990 2.000 66,967 -0.05(-2.44%)
Nov 25, 2013 2.070 2.100 1.970 2.050 144,832 -0.01(-0.49%)
Nov 22, 2013 2.140 2.190 2.040 2.060 109,707 -0.06(-2.83%)
Nov 21, 2013 2.020 2.120 2.010 2.120 169,361 +0.09(+4.43%)
Nov 20, 2013 2.100 2.180 2.020 2.030 169,428 -0.11(-5.14%)
Nov 19, 2013 2.170 2.190 2.130 2.140 59,008 -0.02(-0.93%)
Nov 18, 2013 2.200 2.200 2.110 2.160 83,611 -0.02(-0.92%)
Nov 15, 2013 2.250 2.250 2.160 2.180 51,834 -0.06(-2.68%)
Nov 14, 2013 2.100 2.240 2.080 2.240 163,272 +0.20(+9.80%)
Nov 12, 2013 2.110 2.110 2.030 2.040 98,172 -0.06(-2.86%)
Nov 11, 2013 2.010 2.140 1.990 2.100 103,306 +0.11(+5.53%)
Nov 08, 2013 1.960 2.050 1.950 1.990 141,779 +0.05(+2.58%)
Nov 07, 2013 1.970 2.010 1.910 1.940 156,181 -0.03(-1.52%)
Nov 06, 2013 2.000 2.060 1.950 1.970 126,356 -0.01(-0.51%)
Nov 05, 2013 2.050 2.060 1.960 1.980 155,064 -0.06(-2.94%)
Nov 04, 2013 2.140 2.140 2.000 2.040 81,408 -0.02(-0.97%)
Nov 01, 2013 2.190 2.190 2.040 2.060 192,816 -0.10(-4.63%)
Oct 31, 2013 2.290 2.290 2.160 2.160 334,186 -0.19(-8.09%)
Oct 30, 2013 2.380 2.380 2.200 2.350 159,081 +0.07(+3.07%)
Oct 29, 2013 2.450 2.450 2.260 2.280 224,088 -0.17(-6.94%)
Oct 28, 2013 2.530 2.600 2.430 2.450 128,421 -0.11(-4.30%)
Oct 25, 2013 2.530 2.590 2.460 2.560 120,561 +0.01(+0.39%)
Oct 24, 2013 2.460 2.550 2.460 2.550 200,081 +0.12(+4.94%)
Oct 23, 2013 2.560 2.590 2.420 2.430 130,109 -0.14(-5.45%)
Oct 22, 2013 2.510 2.585 2.500 2.570 156,162 +0.12(+4.90%)
Oct 21, 2013 2.400 2.460 2.360 2.450 78,769 +0.07(+2.94%)
Oct 18, 2013 2.360 2.390 2.320 2.380 84,410 +0.01(+0.42%)
Oct 17, 2013 2.260 2.410 2.260 2.370 134,766 +0.20(+9.22%)
Oct 16, 2013 2.270 2.280 2.170 2.170 142,741 -0.08(-3.56%)
Oct 15, 2013 2.100 2.250 2.090 2.250 106,844 +0.12(+5.63%)
Oct 11, 2013 2.130 2.130 2.130 0 -0.10(-4.48%)
Oct 10, 2013 2.250 2.310 2.200 2.230 146,008 -0.06(-2.62%)
Oct 09, 2013 2.320 2.370 2.200 2.290 276,249 -0.06(-2.55%)
Oct 08, 2013 2.480 2.480 2.330 2.350 103,500 -0.09(-3.69%)
Oct 07, 2013 2.380 2.460 2.380 2.440 89,096 +0.06(+2.52%)
Oct 04, 2013 2.530 2.530 2.360 2.380 154,284 -0.12(-4.80%)
Oct 03, 2013 2.500 2.530 2.450 2.500 88,065 +0.00(+0.00%)
Oct 02, 2013 2.610 2.650 2.480 2.500 195,535 -0.07(-2.72%)
Oct 01, 2013 2.400 2.600 2.320 2.570 286,801 -0.04(-1.53%)
Sep 27, 2013 2.640 2.680 2.530 2.610 99,370 +0.07(+2.76%)
Sep 26, 2013 2.550 2.600 2.510 2.540 115,650 -0.01(-0.39%)
Sep 25, 2013 2.540 2.650 2.480 2.550 183,159 +0.07(+2.82%)
Sep 24, 2013 2.450 2.540 2.390 2.480 188,428 -0.01(-0.40%)
Sep 23, 2013 2.650 2.780 2.480 2.490 202,174 -0.17(-6.39%)
Sep 20, 2013 2.820 2.890 2.660 2.660 438,503 -0.20(-6.99%)
Sep 19, 2013 2.990 2.990 2.780 2.860 286,577 -0.08(-2.72%)
Sep 18, 2013 2.610 2.960 2.580 2.940 311,353 +0.28(+10.53%)
Sep 17, 2013 2.660 2.670 2.590 2.660 217,323 +0.00(+0.00%)
Sep 16, 2013 2.420 2.690 2.390 2.660 360,549 +0.27(+11.30%)
Sep 13, 2013 2.470 2.540 2.330 2.390 271,064 -0.12(-4.78%)
Sep 12, 2013 2.550 2.570 2.450 2.510 225,427 -0.19(-7.04%)
Sep 11, 2013 2.750 2.750 2.590 2.700 176,974 -0.05(-1.82%)
Sep 10, 2013 2.750 2.790 2.730 2.750 200,827 -0.06(-2.14%)
Sep 09, 2013 2.880 2.880 2.790 2.810 123,943 -0.01(-0.35%)
Sep 06, 2013 2.840 2.860 2.790 2.820 82,340 +0.03(+1.08%)
Sep 05, 2013 2.880 2.880 2.750 2.790 128,500 -0.13(-4.45%)
Sep 04, 2013 2.810 2.920 2.810 2.920 169,790 +0.00(+0.00%)
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.