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

Mcewen Mining Inc (TSX: MUX )

16.46 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 31, 2017 4.030 4.170 3.980 4.050 355,725 +0.05(+1.25%)
Mar 30, 2017 4.050 4.090 4.000 4.000 309,351 -0.05(-1.23%)
Mar 29, 2017 4.170 4.180 4.050 4.050 333,712 -0.13(-3.11%)
Mar 28, 2017 4.190 4.230 4.020 4.180 553,699 -0.03(-0.71%)
Mar 27, 2017 4.310 4.310 4.130 4.210 402,617 +0.06(+1.45%)
Mar 24, 2017 4.090 4.250 4.050 4.150 372,708 +0.06(+1.47%)
Mar 23, 2017 4.280 4.300 4.000 4.090 482,898 -0.12(-2.85%)
Mar 22, 2017 4.250 4.340 4.210 4.210 412,469 +0.00(+0.00%)
Mar 21, 2017 4.280 4.380 4.160 4.210 555,070 -0.04(-0.94%)
Mar 20, 2017 4.200 4.310 4.140 4.250 385,369 +0.11(+2.66%)
Mar 17, 2017 4.490 4.490 4.080 4.140 833,932 -0.32(-7.17%)
Mar 16, 2017 4.680 4.690 4.390 4.460 591,527 -0.07(-1.55%)
Mar 15, 2017 4.080 4.630 4.030 4.530 859,103 +0.53(+13.25%)
Mar 14, 2017 4.390 4.460 3.990 4.000 761,458 -0.43(-9.71%)
Mar 13, 2017 4.200 4.590 4.160 4.430 1,065,182 +0.27(+6.49%)
Mar 10, 2017 3.900 4.220 3.890 4.160 789,695 +0.32(+8.33%)
Mar 09, 2017 3.990 4.050 3.840 3.840 503,079 -0.13(-3.27%)
Mar 08, 2017 4.020 4.120 3.970 3.970 514,541 -0.11(-2.70%)
Mar 07, 2017 4.090 4.190 4.010 4.080 503,309 -0.08(-1.92%)
Mar 06, 2017 4.350 4.370 4.020 4.160 690,433 -0.23(-5.24%)
Mar 03, 2017 4.250 4.460 4.130 4.390 648,150 +0.11(+2.57%)
Mar 02, 2017 4.560 4.570 4.190 4.280 678,807 -0.39(-8.35%)
Mar 01, 2017 4.480 4.710 4.310 4.670 766,687 +0.11(+2.41%)
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%)
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.