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 (%)
Mar 28, 2013 2.920 2.920 2.920 0 -0.09(-2.99%)
Mar 27, 2013 2.950 3.040 2.870 3.010 74,209 +0.09(+3.08%)
Mar 26, 2013 3.010 3.010 2.850 2.920 189,046 -0.09(-2.99%)
Mar 25, 2013 3.010 3.030 2.910 3.010 119,485 +0.01(+0.33%)
Mar 22, 2013 3.050 3.100 2.980 3.000 168,559 -0.09(-2.91%)
Mar 21, 2013 2.850 3.100 2.850 3.090 267,412 +0.27(+9.57%)
Mar 20, 2013 2.790 2.860 2.780 2.820 84,100 +0.00(+0.00%)
Mar 19, 2013 2.870 2.880 2.780 2.820 90,498 -0.05(-1.74%)
Mar 18, 2013 2.920 2.950 2.860 2.870 132,444 +0.10(+3.61%)
Mar 15, 2013 2.830 2.850 2.750 2.770 105,730 -0.01(-0.36%)
Mar 14, 2013 2.710 2.810 2.680 2.780 82,515 +0.07(+2.58%)
Mar 13, 2013 2.890 2.890 2.700 2.710 191,311 -0.19(-6.55%)
Mar 12, 2013 2.840 2.950 2.680 2.900 263,013 +0.24(+9.02%)
Mar 11, 2013 2.840 2.840 2.650 2.660 91,757 -0.06(-2.21%)
Mar 08, 2013 2.620 2.800 2.500 2.720 196,574 +0.11(+4.21%)
Mar 07, 2013 2.830 2.880 2.590 2.610 257,072 -0.18(-6.45%)
Mar 06, 2013 2.360 2.790 2.220 2.790 381,215 +0.45(+19.23%)
Mar 05, 2013 2.430 2.490 2.340 2.340 94,017 -0.02(-0.85%)
Mar 04, 2013 2.490 2.510 2.330 2.360 168,238 -0.13(-5.22%)
Mar 01, 2013 2.500 2.560 2.460 2.490 138,697 -0.01(-0.40%)
Feb 28, 2013 2.680 2.680 2.480 2.500 113,891 -0.16(-6.02%)
Feb 27, 2013 2.750 2.750 2.620 2.660 157,076 -0.10(-3.62%)
Feb 26, 2013 2.730 2.780 2.650 2.760 207,094 +0.16(+6.15%)
Feb 22, 2013 2.630 2.680 2.550 2.600 201,528 -0.03(-1.14%)
Feb 21, 2013 2.650 2.700 2.580 2.630 141,838 +0.07(+2.73%)
Feb 20, 2013 2.610 2.640 2.470 2.560 323,810 -0.10(-3.76%)
Feb 19, 2013 2.710 2.770 2.650 2.660 107,036 -0.04(-1.48%)
Feb 15, 2013 2.700 2.700 2.700 0 -0.09(-3.23%)
Feb 14, 2013 2.760 2.840 2.760 2.790 88,385 +0.01(+0.36%)
Feb 13, 2013 2.920 2.920 2.770 2.780 116,089 -0.06(-2.11%)
Feb 12, 2013 2.980 3.020 2.770 2.840 262,621 -0.15(-5.02%)
Feb 11, 2013 3.100 3.150 2.970 2.990 188,303 -0.18(-5.68%)
Feb 08, 2013 3.150 3.190 3.080 3.170 86,131 +0.10(+3.26%)
Feb 07, 2013 3.060 3.110 3.000 3.070 83,229 -0.01(-0.32%)
Feb 06, 2013 3.050 3.090 3.020 3.080 176,008 +0.00(+0.00%)
Feb 04, 2013 3.150 3.150 3.070 3.080 126,517 -0.06(-1.91%)
Feb 01, 2013 3.190 3.230 3.120 3.140 76,014 +0.01(+0.32%)
Jan 31, 2013 3.100 3.220 3.100 3.130 100,494 +0.03(+0.97%)
Jan 30, 2013 3.260 3.270 3.090 3.100 155,318 -0.08(-2.52%)
Jan 29, 2013 3.180 3.270 3.140 3.180 157,170 +0.03(+0.95%)
Jan 28, 2013 3.250 3.280 3.070 3.150 223,877 -0.13(-3.96%)
Jan 25, 2013 3.350 3.410 3.250 3.280 279,064 -0.13(-3.81%)
Jan 24, 2013 3.620 3.620 3.410 3.410 192,529 -0.24(-6.58%)
Jan 23, 2013 3.700 3.720 3.650 3.650 111,307 -0.06(-1.62%)
Jan 22, 2013 3.630 3.740 3.630 3.710 233,244 +0.07(+1.92%)
Jan 21, 2013 3.670 3.720 3.610 3.640 83,972 +0.01(+0.28%)
Jan 18, 2013 3.690 3.720 3.630 3.630 110,650 -0.03(-0.82%)
Jan 17, 2013 3.640 3.710 3.610 3.660 90,008 +0.02(+0.55%)
Jan 16, 2013 3.660 3.690 3.640 3.640 129,051 -0.08(-2.15%)
Jan 15, 2013 3.670 3.760 3.670 3.720 97,611 +0.06(+1.64%)
Jan 14, 2013 3.840 3.870 3.620 3.660 170,077 -0.11(-2.92%)
Jan 11, 2013 3.870 3.870 3.770 3.770 80,970 -0.07(-1.82%)
Jan 10, 2013 3.750 3.900 3.710 3.840 223,374 +0.16(+4.35%)
Jan 09, 2013 3.780 3.780 3.650 3.680 94,799 +0.05(+1.38%)
Jan 08, 2013 3.680 3.710 3.620 3.630 114,839 +0.00(+0.00%)
Jan 07, 2013 3.660 3.700 3.630 3.630 89,666 -0.08(-2.16%)
Jan 04, 2013 3.700 3.710 3.610 3.710 157,574 +0.02(+0.54%)
Jan 03, 2013 3.880 3.890 3.650 3.690 179,990 -0.23(-5.87%)
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.