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

Mcewen Mining Inc (TSX: MUX )

15.16 +0.72 (+4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 1.220 1.220 1.170 1.180 34,518 +0.00(+0.00%)
Oct 29, 2015 1.230 1.230 1.180 1.180 125,881 -0.04(-3.28%)
Oct 28, 2015 1.240 1.300 1.190 1.220 230,427 +0.00(+0.00%)
Oct 27, 2015 1.210 1.250 1.210 1.220 43,790 -0.01(-0.81%)
Oct 26, 2015 1.260 1.260 1.210 1.230 69,800 -0.01(-0.81%)
Oct 23, 2015 1.300 1.300 1.240 1.240 55,480 -0.02(-1.59%)
Oct 22, 2015 1.240 1.290 1.240 1.260 38,325 +0.01(+0.80%)
Oct 21, 2015 1.280 1.280 1.250 1.250 78,929 -0.02(-1.57%)
Oct 20, 2015 1.260 1.330 1.260 1.270 90,508 +0.03(+2.42%)
Oct 19, 2015 1.300 1.330 1.220 1.240 71,497 -0.08(-6.06%)
Oct 16, 2015 1.360 1.370 1.320 1.320 59,695 -0.04(-2.94%)
Oct 15, 2015 1.350 1.390 1.340 1.360 192,529 +0.01(+0.74%)
Oct 14, 2015 1.260 1.350 1.260 1.350 232,871 +0.11(+8.87%)
Oct 13, 2015 1.260 1.310 1.220 1.240 146,304 -0.04(-3.13%)
Oct 09, 2015 1.280 1.280 1.280 0 +0.07(+5.79%)
Oct 08, 2015 1.260 1.290 1.210 1.210 77,244 -0.04(-3.20%)
Oct 07, 2015 1.180 1.250 1.180 1.250 41,980 +0.05(+4.17%)
Oct 06, 2015 1.240 1.280 1.200 1.200 132,564 -0.02(-1.64%)
Oct 05, 2015 1.250 1.300 1.220 1.220 86,672 -0.04(-3.17%)
Oct 02, 2015 1.200 1.260 1.190 1.260 68,265 +0.11(+9.57%)
Oct 01, 2015 1.170 1.190 1.150 1.150 56,800 -0.02(-1.71%)
Sep 30, 2015 1.150 1.180 1.140 1.170 10,900 -0.01(-0.85%)
Sep 29, 2015 1.170 1.210 1.150 1.180 32,501 +0.02(+1.72%)
Sep 28, 2015 1.200 1.210 1.150 1.160 71,663 -0.08(-6.45%)
Sep 25, 2015 1.210 1.260 1.210 1.240 13,340 -0.01(-0.80%)
Sep 24, 2015 1.230 1.290 1.230 1.250 111,282 +0.06(+5.04%)
Sep 23, 2015 1.190 1.230 1.170 1.190 39,864 +0.02(+1.71%)
Sep 22, 2015 1.180 1.200 1.170 1.170 29,300 -0.03(-2.50%)
Sep 21, 2015 1.260 1.270 1.200 1.200 20,070 -0.08(-6.25%)
Sep 18, 2015 1.250 1.300 1.200 1.280 82,300 +0.04(+3.23%)
Sep 17, 2015 1.210 1.260 1.130 1.240 100,381 +0.04(+3.33%)
Sep 16, 2015 1.090 1.200 1.090 1.200 84,029 +0.12(+11.11%)
Sep 15, 2015 1.090 1.130 1.080 1.080 31,210 -0.05(-4.42%)
Sep 14, 2015 1.090 1.140 1.060 1.130 16,300 +0.03(+2.73%)
Sep 11, 2015 1.040 1.100 1.030 1.100 35,580 +0.05(+4.76%)
Sep 10, 2015 1.060 1.090 1.040 1.050 39,325 +0.00(+0.00%)
Sep 09, 2015 1.100 1.100 1.050 1.050 37,625 -0.07(-6.25%)
Sep 08, 2015 1.110 1.130 1.110 1.120 38,070 -0.02(-1.75%)
Sep 04, 2015 1.140 1.140 1.140 0 +0.02(+1.79%)
Sep 03, 2015 1.110 1.140 1.110 1.120 8,264 +0.01(+0.90%)
Sep 02, 2015 1.160 1.160 1.080 1.110 36,400 -0.02(-1.77%)
Sep 01, 2015 1.200 1.230 1.110 1.130 52,500 -0.05(-4.24%)
Aug 31, 2015 1.120 1.200 1.100 1.180 79,068 +0.04(+3.51%)
Aug 28, 2015 1.010 1.140 1.010 1.140 84,716 +0.11(+10.68%)
Aug 27, 2015 1.020 1.050 0.9600 1.030 84,100 +0.07(+7.29%)
Aug 26, 2015 1.030 1.030 0.9500 0.9600 260,830 -0.12(-11.11%)
Aug 25, 2015 1.100 1.120 1.030 1.080 266,125 +0.03(+2.86%)
Aug 24, 2015 1.220 1.220 1.010 1.050 324,243 -0.17(-13.93%)
Aug 21, 2015 1.260 1.310 1.200 1.220 269,200 -0.05(-3.94%)
Aug 20, 2015 1.280 1.360 1.270 1.270 223,346 +0.00(+0.00%)
Aug 19, 2015 1.200 1.270 1.200 1.270 165,012 +0.04(+3.25%)
Aug 18, 2015 1.200 1.230 1.180 1.230 121,303 +0.00(+0.00%)
Aug 17, 2015 1.240 1.240 1.200 1.230 53,550 +0.03(+2.50%)
Aug 14, 2015 1.180 1.210 1.170 1.200 191,155 +0.04(+3.45%)
Aug 13, 2015 1.200 1.220 1.150 1.160 425,742 -0.06(-4.92%)
Aug 12, 2015 1.060 1.220 1.060 1.220 395,554 +0.16(+15.09%)
Aug 11, 2015 1.010 1.060 1.010 1.060 158,948 +0.06(+6.00%)
Aug 10, 2015 0.9700 1.030 0.9300 1.000 213,460 +0.07(+7.53%)
Aug 07, 2015 0.9600 1.000 0.9300 0.9300 74,500 -0.02(-2.11%)
Aug 06, 2015 0.9500 0.9600 0.9300 0.9500 60,560 +0.01(+1.06%)
Aug 05, 2015 1.000 1.000 0.9300 0.9400 80,893 -0.05(-5.05%)
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.