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

Mcewen Mining Inc (TSX: MUX )

14.10 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2019 1.560 1.570 1.500 1.570 284,314 -0.01(-0.63%)
Nov 28, 2019 1.510 1.580 1.510 1.580 71,358 +0.06(+3.95%)
Nov 27, 2019 1.510 1.540 1.460 1.520 317,274 -0.02(-1.30%)
Nov 26, 2019 1.510 1.550 1.480 1.540 305,636 +0.02(+1.32%)
Nov 25, 2019 1.620 1.630 1.500 1.520 575,030 -0.10(-6.17%)
Nov 22, 2019 1.630 1.640 1.560 1.620 424,816 +0.01(+0.62%)
Nov 21, 2019 1.720 1.720 1.610 1.610 746,296 -0.10(-5.85%)
Nov 20, 2019 1.660 1.760 1.640 1.710 1,166,303 -0.28(-14.07%)
Nov 19, 2019 2.020 2.080 1.990 1.990 314,803 -0.05(-2.45%)
Nov 18, 2019 2.030 2.110 2.020 2.040 389,841 -0.01(-0.49%)
Nov 15, 2019 2.170 2.170 2.030 2.050 347,018 -0.12(-5.53%)
Nov 14, 2019 2.190 2.200 2.130 2.170 188,302 -0.01(-0.46%)
Nov 13, 2019 2.210 2.210 2.170 2.180 222,548 +0.00(+0.00%)
Nov 12, 2019 2.140 2.200 2.110 2.180 265,139 -0.01(-0.46%)
Nov 11, 2019 2.170 2.260 2.140 2.190 252,269 +0.02(+0.92%)
Nov 08, 2019 2.160 2.220 2.150 2.170 214,997 -0.01(-0.46%)
Nov 07, 2019 2.200 2.240 2.150 2.180 236,714 -0.05(-2.24%)
Nov 06, 2019 2.240 2.240 2.150 2.230 173,760 +0.02(+0.90%)
Nov 05, 2019 2.220 2.280 2.180 2.210 291,100 -0.09(-3.91%)
Nov 04, 2019 2.280 2.300 2.230 2.300 181,412 +0.03(+1.32%)
Nov 01, 2019 2.180 2.330 2.180 2.270 403,007 +0.07(+3.18%)
Oct 31, 2019 2.230 2.280 2.170 2.200 353,704 -0.02(-0.90%)
Oct 30, 2019 2.150 2.220 2.120 2.220 230,062 +0.02(+0.91%)
Oct 29, 2019 2.090 2.210 2.070 2.200 213,673 +0.11(+5.26%)
Oct 28, 2019 2.120 2.140 2.070 2.090 225,356 -0.05(-2.34%)
Oct 25, 2019 2.200 2.200 2.080 2.140 339,718 +0.02(+0.94%)
Oct 24, 2019 2.100 2.130 2.060 2.120 420,990 +0.04(+1.92%)
Oct 23, 2019 2.060 2.110 2.050 2.080 251,088 +0.01(+0.48%)
Oct 22, 2019 2.010 2.080 2.000 2.070 143,970 +0.06(+2.99%)
Oct 21, 2019 2.120 2.120 1.990 2.010 253,750 -0.10(-4.74%)
Oct 18, 2019 2.020 2.110 2.020 2.110 239,589 +0.05(+2.43%)
Oct 17, 2019 1.980 2.070 1.950 2.060 409,519 +0.08(+4.04%)
Oct 16, 2019 1.990 2.020 1.960 1.980 247,357 +0.03(+1.54%)
Oct 15, 2019 2.160 2.160 1.950 1.950 553,958 -0.18(-8.45%)
Oct 11, 2019 2.130 2.130 2.130 0 -0.10(-4.48%)
Oct 10, 2019 2.180 2.260 2.140 2.230 266,012 +0.03(+1.36%)
Oct 09, 2019 2.280 2.300 2.170 2.200 312,914 -0.08(-3.51%)
Oct 08, 2019 2.180 2.290 2.140 2.280 439,987 +0.18(+8.57%)
Oct 07, 2019 2.090 2.170 2.090 2.100 222,609 +0.00(+0.00%)
Oct 04, 2019 2.140 2.150 2.080 2.100 574,508 -0.03(-1.41%)
Oct 03, 2019 2.140 2.200 2.120 2.130 326,515 +0.00(+0.00%)
Oct 02, 2019 2.100 2.160 2.080 2.130 344,149 +0.08(+3.90%)
Oct 01, 2019 2.060 2.160 2.040 2.050 373,301 -0.02(-0.97%)
Sep 30, 2019 2.200 2.200 2.040 2.070 414,765 -0.13(-5.91%)
Sep 27, 2019 2.200 2.300 2.170 2.200 335,768 -0.03(-1.35%)
Sep 26, 2019 2.320 2.350 2.230 2.230 324,969 -0.09(-3.88%)
Sep 25, 2019 2.490 2.490 2.260 2.320 669,845 -0.18(-7.20%)
Sep 24, 2019 2.460 2.540 2.420 2.500 460,639 +0.03(+1.21%)
Sep 23, 2019 2.400 2.470 2.370 2.470 458,000 +0.11(+4.66%)
Sep 20, 2019 2.270 2.370 2.260 2.360 388,876 +0.11(+4.89%)
Sep 19, 2019 2.270 2.300 2.220 2.250 361,067 +0.02(+0.90%)
Sep 18, 2019 2.310 2.320 2.160 2.230 536,027 -0.05(-2.19%)
Sep 17, 2019 2.300 2.340 2.270 2.280 211,613 +0.02(+0.88%)
Sep 16, 2019 2.230 2.350 2.190 2.260 449,322 +0.10(+4.63%)
Sep 13, 2019 2.250 2.320 2.160 2.160 398,288 -0.06(-2.70%)
Sep 12, 2019 2.440 2.450 2.180 2.220 632,760 -0.12(-5.13%)
Sep 11, 2019 2.330 2.430 2.330 2.340 298,778 +0.02(+0.86%)
Sep 10, 2019 2.320 2.440 2.300 2.320 441,254 -0.06(-2.52%)
Sep 09, 2019 2.420 2.440 2.320 2.380 377,453 -0.04(-1.65%)
Sep 06, 2019 2.520 2.560 2.400 2.420 356,175 -0.10(-3.97%)
Sep 05, 2019 2.660 2.700 2.470 2.520 487,664 -0.22(-8.03%)
Sep 04, 2019 2.690 2.790 2.670 2.740 348,849 +0.03(+1.11%)
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.