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 UNCHANGED
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 29, 2016 3.260 3.320 3.190 3.260 498,943 +0.07(+2.19%)
Apr 28, 2016 3.050 3.250 3.050 3.190 428,231 +0.13(+4.25%)
Apr 27, 2016 3.100 3.100 3.010 3.060 527,446 +0.00(+0.00%)
Apr 26, 2016 2.990 3.080 2.950 3.060 442,851 +0.08(+2.68%)
Apr 25, 2016 3.000 3.050 2.940 2.980 242,941 -0.02(-0.67%)
Apr 22, 2016 2.960 3.100 2.890 3.000 275,585 +0.01(+0.33%)
Apr 21, 2016 3.170 3.170 2.980 2.990 430,199 +0.03(+1.01%)
Apr 20, 2016 3.150 3.190 2.930 2.960 461,913 -0.17(-5.43%)
Apr 19, 2016 3.110 3.180 3.020 3.130 477,027 +0.16(+5.39%)
Apr 18, 2016 3.110 3.110 2.950 2.970 255,285 -0.05(-1.66%)
Apr 15, 2016 2.950 3.080 2.920 3.020 322,615 +0.10(+3.42%)
Apr 14, 2016 2.940 3.040 2.820 2.920 356,366 -0.06(-2.01%)
Apr 13, 2016 3.070 3.150 2.970 2.980 198,243 -0.14(-4.49%)
Apr 12, 2016 3.200 3.240 3.030 3.120 286,660 -0.06(-1.89%)
Apr 11, 2016 3.120 3.240 3.110 3.180 357,514 +0.18(+6.00%)
Apr 08, 2016 2.750 3.050 2.680 3.000 451,168 +0.27(+9.89%)
Apr 07, 2016 2.630 2.760 2.620 2.730 385,574 +0.14(+5.41%)
Apr 06, 2016 2.540 2.600 2.510 2.590 139,892 +0.02(+0.78%)
Apr 05, 2016 2.510 2.600 2.460 2.570 227,177 +0.12(+4.90%)
Apr 04, 2016 2.520 2.520 2.420 2.450 99,625 -0.05(-2.00%)
Apr 01, 2016 2.430 2.510 2.360 2.500 251,295 +0.06(+2.46%)
Mar 31, 2016 2.540 2.540 2.400 2.440 144,449 -0.03(-1.21%)
Mar 30, 2016 2.550 2.550 2.430 2.470 149,305 -0.06(-2.37%)
Mar 29, 2016 2.460 2.570 2.420 2.530 105,359 +0.11(+4.55%)
Mar 28, 2016 2.490 2.490 2.380 2.420 103,900 -0.06(-2.42%)
Mar 24, 2016 2.480 2.480 2.480 0 +0.01(+0.40%)
Mar 23, 2016 2.500 2.510 2.430 2.470 211,038 -0.10(-3.89%)
Mar 22, 2016 2.600 2.610 2.540 2.570 220,942 +0.01(+0.39%)
Mar 21, 2016 2.540 2.580 2.470 2.560 213,724 +0.08(+3.23%)
Mar 18, 2016 2.410 2.560 2.410 2.480 193,153 +0.03(+1.22%)
Mar 17, 2016 2.610 2.670 2.450 2.450 306,410 -0.14(-5.41%)
Mar 16, 2016 2.400 2.620 2.350 2.590 339,802 +0.18(+7.47%)
Mar 15, 2016 2.470 2.480 2.300 2.410 328,757 -0.11(-4.37%)
Mar 14, 2016 2.640 2.670 2.500 2.520 217,181 -0.03(-1.18%)
Mar 11, 2016 2.680 2.680 2.500 2.550 268,238 -0.11(-4.14%)
Mar 10, 2016 2.560 2.710 2.560 2.660 319,900 +0.12(+4.72%)
Mar 09, 2016 2.580 2.650 2.370 2.540 539,293 -0.08(-3.05%)
Mar 08, 2016 2.750 2.780 2.520 2.620 424,725 -0.04(-1.50%)
Mar 07, 2016 2.660 2.790 2.610 2.660 443,995 +0.10(+3.91%)
Mar 04, 2016 2.670 2.810 2.530 2.560 679,880 -0.06(-2.29%)
Mar 03, 2016 2.490 2.620 2.470 2.620 340,012 +0.15(+6.07%)
Mar 02, 2016 2.330 2.470 2.310 2.470 157,124 +0.14(+6.01%)
Mar 01, 2016 2.520 2.520 2.260 2.330 220,407 -0.15(-6.05%)
Feb 29, 2016 2.540 2.540 2.440 2.480 96,954 +0.02(+0.81%)
Feb 26, 2016 2.450 2.560 2.380 2.460 250,157 -0.06(-2.38%)
Feb 25, 2016 2.370 2.520 2.370 2.520 234,841 +0.16(+6.78%)
Feb 24, 2016 2.440 2.510 2.330 2.360 353,709 +0.04(+1.72%)
Feb 23, 2016 2.310 2.430 2.270 2.320 166,764 +0.05(+2.20%)
Feb 22, 2016 2.230 2.300 2.190 2.270 172,150 -0.06(-2.58%)
Feb 19, 2016 2.390 2.440 2.330 2.330 204,176 -0.03(-1.27%)
Feb 18, 2016 2.190 2.410 2.180 2.360 189,285 +0.16(+7.27%)
Feb 17, 2016 2.200 2.230 2.160 2.200 127,013 +0.07(+3.29%)
Feb 16, 2016 2.140 2.250 2.100 2.130 231,511 -0.08(-3.62%)
Feb 12, 2016 2.210 2.210 2.210 0 -0.03(-1.34%)
Feb 11, 2016 2.210 2.280 2.150 2.240 477,186 +0.20(+9.80%)
Feb 10, 2016 2.070 2.100 1.910 2.040 301,097 -0.06(-2.86%)
Feb 09, 2016 2.210 2.220 2.090 2.100 281,672 -0.03(-1.41%)
Feb 08, 2016 2.090 2.220 2.020 2.130 337,211 +0.16(+8.12%)
Feb 05, 2016 2.020 1.870 1.970 180,129 +0.01(+0.51%)
Feb 04, 2016 1.930 2.000 1.910 1.960 228,069 +0.09(+4.81%)
Feb 03, 2016 1.930 1.930 1.870 1.870 152,718 -0.03(-1.58%)
Feb 02, 2016 1.850 1.940 1.830 1.900 283,009 +0.03(+1.60%)
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.