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

Mcewen Mining Inc (TSX: MUX )

15.88 +0.14 (+0.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Jun 29, 2012 3.040 3.040 3.040 0 +0.13(+4.47%)
Jun 28, 2012 3.070 3.070 2.880 2.910 111,035 -0.10(-3.32%)
Jun 27, 2012 3.050 3.080 2.860 3.010 250,700 +0.00(+0.00%)
Jun 26, 2012 3.100 3.140 3.010 3.010 37,050 -0.09(-2.90%)
Jun 25, 2012 3.090 3.140 3.000 3.100 148,440 -0.08(-2.52%)
Jun 22, 2012 2.900 3.180 2.900 3.180 283,549 +0.24(+8.16%)
Jun 21, 2012 3.230 3.230 2.900 2.940 226,960 -0.34(-10.37%)
Jun 20, 2012 3.250 3.420 3.180 3.280 261,205 -0.06(-1.80%)
Jun 19, 2012 3.220 3.360 3.140 3.340 145,912 +0.18(+5.70%)
Jun 18, 2012 2.950 3.220 2.890 3.160 214,579 +0.19(+6.40%)
Jun 15, 2012 2.950 3.050 2.830 2.970 277,583 +0.06(+2.06%)
Jun 14, 2012 2.840 2.910 2.760 2.910 335,721 +0.09(+3.19%)
Jun 13, 2012 2.680 2.870 2.680 2.820 578,728 +0.14(+5.22%)
Jun 12, 2012 2.520 2.720 2.520 2.680 276,027 +0.14(+5.51%)
Jun 11, 2012 2.570 2.640 2.500 2.540 315,442 -0.01(-0.39%)
Jun 08, 2012 2.600 2.630 2.480 2.550 139,738 -0.09(-3.41%)
Jun 07, 2012 2.820 2.820 2.600 2.640 310,618 -0.09(-3.30%)
Jun 06, 2012 2.880 2.910 2.660 2.730 788,543 -0.06(-2.15%)
Jun 05, 2012 2.810 2.850 2.720 2.790 396,792 +0.03(+1.09%)
Jun 04, 2012 2.560 2.770 2.480 2.760 420,058 +0.23(+9.09%)
Jun 02, 2012 2.500 2.640 2.480 2.530 890,242 +0.00(+0.00%)
Jun 01, 2012 2.500 2.640 2.480 2.530 890,242 +0.08(+3.27%)
May 31, 2012 2.550 2.570 2.340 2.450 151,590 -0.07(-2.78%)
May 30, 2012 2.590 2.590 2.410 2.520 228,865 -0.07(-2.70%)
May 29, 2012 2.730 2.800 2.560 2.590 237,302 -0.12(-4.43%)
May 28, 2012 2.700 2.740 2.680 2.710 47,999 +0.07(+2.65%)
May 25, 2012 2.500 2.650 2.450 2.640 195,322 +0.17(+6.88%)
May 24, 2012 2.460 2.510 2.350 2.470 321,480 +0.11(+4.66%)
May 23, 2012 2.150 2.380 2.020 2.360 774,412 +0.15(+6.79%)
May 22, 2012 2.270 2.460 2.170 2.210 542,332 -0.05(-2.21%)
May 18, 2012 2.260 2.260 2.260 0 -0.24(-9.60%)
May 17, 2012 2.440 2.690 2.380 2.500 372,515 +0.24(+10.62%)
May 16, 2012 2.300 2.410 2.210 2.260 744,956 -0.02(-0.88%)
May 15, 2012 2.720 2.760 2.250 2.280 850,520 -0.43(-15.87%)
May 14, 2012 2.960 2.960 2.710 2.710 341,268 -0.30(-9.97%)
May 11, 2012 2.940 3.050 2.910 3.010 222,614 -0.02(-0.66%)
May 10, 2012 3.180 3.200 3.010 3.030 217,291 -0.04(-1.30%)
May 09, 2012 3.030 3.240 3.010 3.070 475,085 -0.09(-2.85%)
May 08, 2012 3.030 3.170 2.990 3.160 490,434 +0.00(+0.00%)
May 07, 2012 3.390 3.390 3.140 3.160 327,139 -0.17(-5.11%)
May 04, 2012 3.370 3.450 3.290 3.330 127,398 -0.01(-0.30%)
May 03, 2012 3.540 3.540 3.240 3.340 195,676 -0.21(-5.92%)
May 02, 2012 3.850 3.850 3.540 3.550 179,220 -0.26(-6.82%)
May 01, 2012 3.810 3.980 3.770 3.810 218,724 +0.06(+1.60%)
Apr 30, 2012 3.530 3.750 3.420 3.750 463,995 +0.25(+7.14%)
Apr 27, 2012 3.620 3.620 3.470 3.500 482,457 +0.01(+0.29%)
Apr 26, 2012 3.450 3.580 3.440 3.490 350,736 +0.07(+2.05%)
Apr 25, 2012 3.340 3.440 3.290 3.420 445,580 +0.11(+3.32%)
Apr 24, 2012 3.340 3.430 3.300 3.310 197,399 -0.03(-0.90%)
Apr 23, 2012 3.370 3.440 3.290 3.340 216,509 -0.13(-3.75%)
Apr 20, 2012 3.480 3.540 3.450 3.470 130,525 +0.03(+0.87%)
Apr 19, 2012 3.410 3.570 3.370 3.440 318,849 +0.07(+2.08%)
Apr 18, 2012 3.580 3.620 3.300 3.370 489,982 -0.28(-7.67%)
Apr 17, 2012 3.760 3.880 3.620 3.650 375,960 -0.15(-3.95%)
Apr 16, 2012 3.920 4.010 3.800 3.800 125,598 -0.10(-2.56%)
Apr 13, 2012 4.100 4.100 3.900 3.900 203,431 -0.19(-4.65%)
Apr 12, 2012 3.920 4.200 3.920 4.090 323,463 +0.10(+2.51%)
Apr 11, 2012 4.060 4.180 3.980 3.990 250,425 -0.09(-2.21%)
Apr 10, 2012 3.970 4.090 3.870 4.080 226,399 +0.05(+1.24%)
Apr 09, 2012 3.960 4.150 3.960 4.030 215,537 +0.10(+2.54%)
Apr 05, 2012 4.120 4.120 3.930 3.930 191,016 -0.11(-2.72%)
Apr 04, 2012 3.960 4.130 3.950 4.040 286,686 -0.08(-1.94%)
Apr 03, 2012 4.520 4.520 4.090 4.120 232,550 -0.34(-7.62%)
Apr 02, 2012 4.490 4.640 4.380 4.460 248,450 +0.04(+0.90%)
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.