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 (%)
Jul 31, 2020 1.870 1.870 1.870 0 +0.08(+4.47%)
Jul 30, 2020 1.790 1.850 1.750 1.790 442,679 -0.09(-4.79%)
Jul 29, 2020 1.940 1.940 1.800 1.880 524,464 -0.04(-2.08%)
Jul 28, 2020 1.880 2.020 1.860 1.920 758,408 +0.00(+0.00%)
Jul 27, 2020 1.950 1.980 1.880 1.920 1,064,722 +0.12(+6.67%)
Jul 24, 2020 1.750 1.810 1.720 1.800 401,458 +0.08(+4.65%)
Jul 23, 2020 1.840 1.840 1.650 1.720 846,243 -0.08(-4.44%)
Jul 22, 2020 1.800 1.920 1.780 1.800 1,326,089 +0.07(+4.05%)
Jul 21, 2020 1.680 1.760 1.670 1.730 858,421 +0.12(+7.45%)
Jul 20, 2020 1.510 1.630 1.510 1.610 814,643 +0.10(+6.62%)
Jul 17, 2020 1.440 1.510 1.430 1.510 644,259 +0.10(+7.09%)
Jul 16, 2020 1.450 1.450 1.390 1.410 491,753 -0.07(-4.73%)
Jul 15, 2020 1.470 1.480 1.400 1.480 504,770 +0.03(+2.07%)
Jul 14, 2020 1.380 1.450 1.380 1.450 372,331 +0.02(+1.40%)
Jul 13, 2020 1.520 1.520 1.390 1.430 705,014 -0.05(-3.38%)
Jul 10, 2020 1.510 1.530 1.470 1.480 303,437 -0.01(-0.67%)
Jul 09, 2020 1.540 1.560 1.420 1.490 544,845 -0.01(-0.67%)
Jul 08, 2020 1.480 1.530 1.470 1.500 365,135 +0.05(+3.45%)
Jul 07, 2020 1.420 1.470 1.370 1.450 536,468 +0.02(+1.40%)
Jul 06, 2020 1.400 1.440 1.360 1.430 493,358 +0.05(+3.62%)
Jul 03, 2020 1.390 1.400 1.370 1.380 173,805 +0.01(+0.73%)
Jul 02, 2020 1.380 1.430 1.350 1.370 517,970 -0.01(-0.72%)
Jun 30, 2020 1.380 1.380 1.380 0 +0.03(+2.22%)
Jun 29, 2020 1.340 1.380 1.340 1.350 404,002 +0.03(+2.27%)
Jun 26, 2020 1.260 1.350 1.220 1.320 727,824 +0.06(+4.76%)
Jun 25, 2020 1.270 1.270 1.240 1.260 113,635 +0.02(+1.61%)
Jun 24, 2020 1.330 1.330 1.240 1.240 359,585 -0.07(-5.34%)
Jun 23, 2020 1.290 1.310 1.270 1.310 535,054 +0.05(+3.97%)
Jun 22, 2020 1.230 1.300 1.230 1.260 292,507 +0.03(+2.44%)
Jun 19, 2020 1.220 1.250 1.190 1.230 297,357 +0.04(+3.36%)
Jun 18, 2020 1.260 1.260 1.180 1.190 297,276 -0.06(-4.80%)
Jun 17, 2020 1.250 1.250 1.220 1.250 162,094 +0.02(+1.63%)
Jun 16, 2020 1.290 1.290 1.210 1.230 326,090 -0.05(-3.91%)
Jun 15, 2020 1.220 1.290 1.160 1.280 324,832 +0.04(+3.23%)
Jun 12, 2020 1.280 1.310 1.240 1.240 362,587 -0.01(-0.80%)
Jun 11, 2020 1.340 1.380 1.250 1.250 628,610 -0.11(-8.09%)
Jun 10, 2020 1.350 1.380 1.270 1.360 403,767 +0.02(+1.49%)
Jun 09, 2020 1.360 1.380 1.310 1.340 322,019 -0.01(-0.74%)
Jun 08, 2020 1.350 1.390 1.330 1.350 251,029 +0.03(+2.27%)
Jun 05, 2020 1.280 1.340 1.240 1.320 410,526 -0.02(-1.49%)
Jun 04, 2020 1.300 1.400 1.300 1.340 634,323 +0.07(+5.51%)
Jun 03, 2020 1.290 1.330 1.250 1.270 253,151 -0.04(-3.05%)
Jun 02, 2020 1.380 1.400 1.280 1.310 420,102 -0.04(-2.96%)
Jun 01, 2020 1.330 1.370 1.310 1.350 274,576 +0.08(+6.30%)
May 29, 2020 1.320 1.320 1.260 1.270 365,779 +0.02(+1.60%)
May 28, 2020 1.210 1.300 1.200 1.250 738,686 +0.09(+7.76%)
May 27, 2020 1.110 1.170 1.090 1.160 402,248 +0.05(+4.50%)
May 26, 2020 1.200 1.200 1.110 1.110 488,084 -0.11(-9.02%)
May 25, 2020 1.170 1.220 1.160 1.220 467,931 +0.01(+0.83%)
May 22, 2020 1.100 1.230 1.080 1.210 1,774,456 +0.10(+9.01%)
May 21, 2020 1.160 1.170 1.080 1.110 778,210 -0.07(-5.93%)
May 20, 2020 1.230 1.240 1.160 1.180 867,087 -0.07(-5.60%)
May 19, 2020 1.240 1.310 1.200 1.250 1,387,375 -0.08(-6.02%)
May 15, 2020 1.330 1.330 1.330 0 +0.07(+5.56%)
May 14, 2020 1.240 1.310 1.230 1.260 526,343 +0.03(+2.44%)
May 13, 2020 1.340 1.340 1.220 1.230 413,531 -0.09(-6.82%)
May 12, 2020 1.350 1.370 1.310 1.320 223,493 -0.04(-2.94%)
May 11, 2020 1.370 1.380 1.310 1.360 314,706 -0.02(-1.45%)
May 08, 2020 1.350 1.410 1.350 1.380 369,482 +0.02(+1.47%)
May 07, 2020 1.340 1.380 1.300 1.360 706,320 +0.02(+1.49%)
May 06, 2020 1.380 1.380 1.290 1.340 383,955 -0.04(-2.90%)
May 05, 2020 1.410 1.440 1.360 1.380 248,429 -0.03(-2.13%)
May 04, 2020 1.420 1.430 1.380 1.410 368,559 +0.07(+5.22%)
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.