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 (%)
Mar 30, 2012 4.200 4.440 4.080 4.420 277,068 +0.33(+8.07%)
Mar 29, 2012 4.060 4.140 3.970 4.090 263,725 -0.05(-1.21%)
Mar 28, 2012 4.240 4.240 4.070 4.140 397,630 -0.08(-1.90%)
Mar 27, 2012 4.280 4.420 4.220 4.220 274,511 -0.11(-2.54%)
Mar 26, 2012 4.290 4.330 4.100 4.330 375,328 +0.23(+5.61%)
Mar 23, 2012 3.890 4.150 3.860 4.100 323,439 +0.35(+9.33%)
Mar 22, 2012 3.870 3.870 3.720 3.750 268,316 -0.12(-3.10%)
Mar 21, 2012 4.090 4.180 3.870 3.870 203,826 -0.16(-3.97%)
Mar 20, 2012 4.020 4.050 3.920 4.030 240,495 -0.02(-0.49%)
Mar 19, 2012 4.070 4.240 4.050 4.050 277,326 +0.07(+1.76%)
Mar 16, 2012 4.220 4.270 3.970 3.980 488,582 -0.19(-4.56%)
Mar 15, 2012 4.340 4.340 4.130 4.170 314,845 -0.02(-0.48%)
Mar 14, 2012 4.280 4.450 4.130 4.190 436,391 -0.35(-7.71%)
Mar 13, 2012 4.630 4.710 4.500 4.540 265,029 +0.07(+1.57%)
Mar 12, 2012 4.920 4.920 4.470 4.470 372,832 -0.50(-10.06%)
Mar 09, 2012 4.940 5.160 4.830 4.970 312,600 +0.08(+1.64%)
Mar 08, 2012 4.850 4.930 4.790 4.890 234,261 +0.13(+2.73%)
Mar 07, 2012 4.790 4.900 4.740 4.760 242,952 -0.03(-0.63%)
Mar 06, 2012 4.790 4.850 4.700 4.790 451,166 -0.18(-3.62%)
Mar 05, 2012 5.140 5.140 4.900 4.970 412,678 -0.21(-4.05%)
Mar 02, 2012 5.260 5.380 5.050 5.180 403,890 -0.19(-3.54%)
Mar 01, 2012 5.280 5.520 5.200 5.370 404,644 +0.19(+3.67%)
Feb 29, 2012 5.650 5.770 5.170 5.180 570,101 -0.49(-8.64%)
Feb 28, 2012 5.640 5.750 5.530 5.670 375,292 +0.17(+3.09%)
Feb 27, 2012 5.650 5.690 5.480 5.500 239,224 -0.16(-2.83%)
Feb 24, 2012 5.830 5.830 5.620 5.660 260,102 -0.10(-1.74%)
Feb 23, 2012 5.800 5.800 5.650 5.760 235,168 +0.07(+1.23%)
Feb 22, 2012 5.550 5.760 5.460 5.690 420,882 +0.20(+3.64%)
Feb 21, 2012 5.110 5.500 5.100 5.490 590,511 +0.47(+9.36%)
Feb 17, 2012 5.020 5.020 5.020 0 -0.11(-2.14%)
Feb 16, 2012 5.010 5.130 4.900 5.130 369,133 +0.12(+2.40%)
Feb 15, 2012 5.130 5.140 4.930 5.010 389,815 -0.06(-1.18%)
Feb 14, 2012 5.050 5.120 4.960 5.070 241,993 +0.00(+0.00%)
Feb 13, 2012 5.090 5.150 5.050 5.070 419,880 -0.02(-0.39%)
Feb 10, 2012 5.000 5.220 5.000 5.090 354,685 -0.22(-4.14%)
Feb 09, 2012 5.590 5.590 5.300 5.310 285,106 -0.17(-3.10%)
Feb 08, 2012 5.500 5.700 5.460 5.480 596,720 -0.09(-1.62%)
Feb 07, 2012 5.620 5.720 5.520 5.570 368,148 -0.05(-0.89%)
Feb 06, 2012 5.700 5.770 5.610 5.620 302,830 -0.11(-1.92%)
Feb 03, 2012 5.790 5.790 5.650 5.730 397,574 -0.02(-0.35%)
Feb 02, 2012 5.780 5.840 5.670 5.750 1,218,646 +0.02(+0.35%)
Feb 01, 2012 5.990 5.990 5.720 5.730 601,449 -0.07(-1.21%)
Jan 31, 2012 5.950 6.170 5.720 5.800 506,755 -0.10(-1.69%)
Jan 30, 2012 5.970 6.000 5.810 5.900 428,212 -0.07(-1.17%)
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.