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

Mcewen Mining Inc (TSX: MUX )

16.08 +0.20 (+1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2019 1.860 1.930 1.830 1.840 176,389 -0.01(-0.54%)
Apr 29, 2019 1.990 2.000 1.830 1.850 340,318 -0.18(-8.87%)
Apr 26, 2019 1.800 2.030 1.790 2.030 505,089 +0.27(+15.34%)
Apr 25, 2019 1.810 1.850 1.760 1.760 200,795 -0.04(-2.22%)
Apr 24, 2019 1.800 1.870 1.780 1.800 182,546 +0.00(+0.00%)
Apr 23, 2019 1.760 1.810 1.750 1.800 85,209 +0.05(+2.86%)
Apr 22, 2019 1.850 1.860 1.750 1.750 242,873 -0.10(-5.41%)
Apr 18, 2019 1.850 1.850 1.850 0 +0.02(+1.09%)
Apr 17, 2019 1.850 1.860 1.810 1.830 90,152 -0.01(-0.54%)
Apr 16, 2019 1.850 1.900 1.830 1.840 122,327 -0.04(-2.13%)
Apr 15, 2019 1.810 1.930 1.810 1.880 145,161 +0.05(+2.73%)
Apr 12, 2019 1.890 1.910 1.830 1.830 202,534 -0.03(-1.61%)
Apr 11, 2019 1.950 1.970 1.860 1.860 302,798 -0.11(-5.58%)
Apr 10, 2019 2.040 2.050 1.970 1.970 126,678 -0.06(-2.96%)
Apr 09, 2019 2.010 2.050 2.000 2.030 298,138 +0.05(+2.53%)
Apr 08, 2019 2.090 2.090 1.980 1.980 554,631 -0.04(-1.98%)
Apr 05, 2019 2.020 2.070 2.010 2.020 69,160 -0.01(-0.49%)
Apr 04, 2019 1.920 2.030 1.920 2.030 364,939 +0.10(+5.18%)
Apr 03, 2019 2.000 2.010 1.930 1.930 164,911 -0.05(-2.53%)
Apr 02, 2019 1.900 2.010 1.890 1.980 389,914 +0.09(+4.76%)
Apr 01, 2019 2.020 2.020 1.890 1.890 723,314 -0.11(-5.50%)
Mar 29, 2019 2.120 2.130 1.990 2.000 385,327 -0.09(-4.31%)
Mar 28, 2019 2.190 2.190 2.090 2.090 463,345 -0.10(-4.57%)
Mar 27, 2019 2.280 2.350 2.190 2.190 461,329 -0.13(-5.60%)
Mar 26, 2019 2.300 2.330 2.270 2.320 263,250 +0.02(+0.87%)
Mar 25, 2019 2.270 2.320 2.260 2.300 305,359 +0.05(+2.22%)
Mar 22, 2019 2.270 2.310 2.240 2.250 130,291 -0.02(-0.88%)
Mar 21, 2019 2.300 2.310 2.240 2.270 234,877 +0.00(+0.00%)
Mar 20, 2019 2.200 2.280 2.180 2.270 258,113 +0.08(+3.65%)
Mar 19, 2019 2.210 2.250 2.190 2.190 136,660 -0.01(-0.45%)
Mar 18, 2019 2.240 2.280 2.190 2.200 186,390 -0.04(-1.79%)
Mar 15, 2019 2.330 2.330 2.210 2.240 424,089 -0.04(-1.75%)
Mar 14, 2019 2.350 2.350 2.270 2.280 187,388 -0.09(-3.80%)
Mar 13, 2019 2.390 2.450 2.360 2.370 171,404 -0.01(-0.42%)
Mar 12, 2019 2.360 2.390 2.350 2.380 157,811 +0.04(+1.71%)
Mar 11, 2019 2.350 2.350 2.260 2.340 232,977 -0.03(-1.27%)
Mar 08, 2019 2.270 2.370 2.220 2.370 330,466 +0.16(+7.24%)
Mar 07, 2019 2.240 2.300 2.170 2.210 382,315 -0.07(-3.07%)
Mar 06, 2019 2.360 2.370 2.280 2.280 184,887 -0.07(-2.98%)
Mar 05, 2019 2.360 2.360 2.310 2.350 190,935 +0.01(+0.43%)
Mar 04, 2019 2.270 2.340 2.250 2.340 195,826 +0.05(+2.18%)
Mar 01, 2019 2.370 2.390 2.270 2.290 405,528 -0.10(-4.18%)
Feb 28, 2019 2.430 2.460 2.370 2.390 183,409 -0.02(-0.83%)
Feb 27, 2019 2.520 2.530 2.400 2.410 220,845 -0.12(-4.74%)
Feb 26, 2019 2.630 2.640 2.520 2.530 360,309 -0.10(-3.80%)
Feb 25, 2019 2.600 2.690 2.600 2.630 228,575 -0.01(-0.38%)
Feb 22, 2019 2.620 2.690 2.620 2.640 320,575 +0.04(+1.54%)
Feb 21, 2019 2.530 2.630 2.500 2.600 327,109 +0.09(+3.59%)
Feb 20, 2019 2.590 2.620 2.510 2.510 444,401 -0.06(-2.33%)
Feb 19, 2019 2.550 2.610 2.530 2.570 519,275 +0.07(+2.80%)
Feb 15, 2019 2.500 2.500 2.500 0 +0.11(+4.60%)
Feb 14, 2019 2.330 2.400 2.330 2.390 134,224 +0.05(+2.14%)
Feb 13, 2019 2.360 2.400 2.330 2.340 144,383 -0.01(-0.43%)
Feb 12, 2019 2.380 2.380 2.310 2.350 96,679 -0.03(-1.26%)
Feb 11, 2019 2.360 2.410 2.340 2.380 100,790 +0.02(+0.85%)
Feb 08, 2019 2.340 2.400 2.330 2.360 78,407 +0.03(+1.29%)
Feb 07, 2019 2.360 2.400 2.330 2.330 84,010 -0.03(-1.27%)
Feb 06, 2019 2.350 2.420 2.350 2.360 119,212 -0.01(-0.42%)
Feb 05, 2019 2.330 2.370 2.330 2.370 80,227 +0.04(+1.72%)
Feb 04, 2019 2.310 2.370 2.280 2.330 95,701 -0.03(-1.27%)
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.