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

Mcewen Mining Inc (TSX: MUX )

16.59 +0.13 (+0.79%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 7, 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 (%)
Feb 28, 2017 4.550 4.690 4.500 4.560 461,138 +0.10(+2.24%)
Feb 27, 2017 4.900 5.010 4.410 4.460 794,653 -0.45(-9.16%)
Feb 24, 2017 5.140 5.190 4.890 4.910 412,786 -0.13(-2.58%)
Feb 23, 2017 5.310 5.320 5.010 5.040 482,274 -0.16(-3.08%)
Feb 22, 2017 5.290 5.380 5.020 5.200 541,361 -0.08(-1.52%)
Feb 21, 2017 5.370 5.450 5.180 5.280 363,788 -0.15(-2.76%)
Feb 17, 2017 5.430 5.430 5.430 0 -0.06(-1.09%)
Feb 16, 2017 5.480 5.560 5.430 5.490 522,149 +0.05(+0.92%)
Feb 15, 2017 5.560 5.580 5.440 5.440 345,152 -0.10(-1.81%)
Feb 14, 2017 5.570 5.580 5.420 5.540 436,028 +0.05(+0.91%)
Feb 13, 2017 5.510 5.640 5.460 5.490 504,459 -0.05(-0.90%)
Feb 10, 2017 5.350 5.670 5.320 5.540 478,930 +0.13(+2.40%)
Feb 09, 2017 5.570 5.590 5.410 5.410 338,823 -0.14(-2.52%)
Feb 08, 2017 5.630 5.830 5.540 5.550 603,751 +0.01(+0.18%)
Feb 07, 2017 5.520 5.760 5.500 5.540 479,448 -0.07(-1.25%)
Feb 06, 2017 5.240 5.645 5.240 5.610 825,917 +0.37(+7.06%)
Feb 03, 2017 5.160 5.240 5.100 5.240 292,803 +0.08(+1.55%)
Feb 02, 2017 5.260 5.280 5.110 5.160 332,086 +0.02(+0.39%)
Feb 01, 2017 5.100 5.180 5.010 5.140 446,013 +0.03(+0.59%)
Jan 31, 2017 5.200 5.200 5.060 5.110 339,456 +0.07(+1.39%)
Jan 30, 2017 5.110 5.230 4.990 5.040 357,578 -0.07(-1.37%)
Jan 27, 2017 4.980 5.110 4.930 5.110 385,826 +0.13(+2.61%)
Jan 26, 2017 4.950 5.090 4.900 4.980 360,562 -0.13(-2.54%)
Jan 25, 2017 5.060 5.140 4.910 5.110 497,128 -0.08(-1.54%)
Jan 24, 2017 5.340 5.430 5.100 5.190 562,205 -0.15(-2.81%)
Jan 23, 2017 5.280 5.340 5.140 5.340 441,404 +0.21(+4.09%)
Jan 20, 2017 5.060 5.290 4.990 5.130 503,073 +0.09(+1.79%)
Jan 19, 2017 4.980 5.120 4.890 5.040 413,680 -0.05(-0.98%)
Jan 18, 2017 5.150 5.270 4.990 5.090 513,895 -0.08(-1.55%)
Jan 17, 2017 5.220 5.250 5.090 5.170 558,762 +0.10(+1.97%)
Jan 16, 2017 5.000 5.110 4.990 5.070 275,484 +0.08(+1.60%)
Jan 13, 2017 4.820 5.000 4.720 4.990 508,540 +0.10(+2.04%)
Jan 12, 2017 5.050 5.120 4.820 4.890 638,279 -0.02(-0.41%)
Jan 11, 2017 4.930 5.080 4.730 4.910 699,944 -0.05(-1.01%)
Jan 10, 2017 4.840 5.060 4.810 4.960 693,424 +0.24(+5.08%)
Jan 09, 2017 4.820 5.030 4.710 4.720 976,709 +0.08(+1.72%)
Jan 06, 2017 4.810 4.930 4.450 4.640 724,198 -0.33(-6.64%)
Jan 05, 2017 4.610 4.990 4.610 4.970 885,183 +0.52(+11.69%)
Jan 04, 2017 4.410 4.480 4.320 4.450 503,631 +0.11(+2.53%)
Jan 03, 2017 3.990 4.355 3.990 4.340 578,970 +0.41(+10.43%)
Dec 30, 2016 3.930 3.930 3.930 0 -0.52(-11.69%)
Dec 29, 2016 4.090 4.490 4.070 4.450 735,661 +0.42(+10.42%)
Dec 28, 2016 3.770 4.040 3.760 4.030 541,883 +0.39(+10.71%)
Dec 23, 2016 3.640 3.640 3.640 0 +0.02(+0.55%)
Dec 22, 2016 3.660 3.800 3.590 3.620 438,131 -0.06(-1.63%)
Dec 21, 2016 3.790 3.800 3.660 3.680 229,547 -0.07(-1.87%)
Dec 20, 2016 3.650 3.760 3.570 3.750 482,151 +0.05(+1.35%)
Dec 19, 2016 3.710 3.760 3.590 3.700 372,144 +0.01(+0.27%)
Dec 16, 2016 3.800 3.930 3.660 3.690 654,226 -0.04(-1.07%)
Dec 15, 2016 3.630 3.790 3.580 3.730 623,072 -0.02(-0.53%)
Dec 14, 2016 4.070 4.140 3.740 3.750 1,680,541 -0.25(-6.25%)
Dec 13, 2016 3.980 4.060 3.920 4.000 338,951 +0.01(+0.25%)
Dec 12, 2016 3.990 4.160 3.880 3.990 451,133 +0.09(+2.31%)
Dec 09, 2016 4.250 4.250 3.820 3.900 527,412 -0.36(-8.45%)
Dec 08, 2016 4.150 4.260 4.090 4.260 507,567 +0.17(+4.16%)
Dec 07, 2016 4.170 4.230 4.030 4.090 440,250 +0.01(+0.25%)
Dec 06, 2016 4.250 4.370 4.050 4.080 613,931 -0.15(-3.55%)
Dec 05, 2016 4.020 4.270 3.930 4.230 592,115 +0.14(+3.42%)
Dec 02, 2016 4.020 4.110 3.970 4.090 436,518 +0.17(+4.34%)
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.