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

Mcewen Mining Inc (TSX: MUX )

16.00 +0.26 (+1.65%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Feb 27, 2015 1.370 1.410 1.360 1.390 143,335 +0.03(+2.21%)
Feb 26, 2015 1.330 1.360 287,904 +0.02(+1.49%)
Feb 25, 2015 1.360 1.360 1.330 1.340 144,762 +0.02(+1.52%)
Feb 24, 2015 1.310 1.330 1.290 1.320 154,269 +0.00(+0.00%)
Feb 23, 2015 1.290 1.320 1.290 1.320 94,640 +0.02(+1.54%)
Feb 20, 2015 1.350 1.380 1.280 1.300 345,405 -0.04(-2.99%)
Feb 19, 2015 1.360 1.400 1.340 1.340 323,735 +0.00(+0.00%)
Feb 18, 2015 1.320 1.360 1.300 1.340 202,756 +0.03(+2.29%)
Feb 17, 2015 1.310 1.360 1.300 1.310 104,317 -0.05(-3.68%)
Feb 13, 2015 1.360 1.360 1.360 0 +0.07(+5.43%)
Feb 12, 2015 1.350 1.350 1.290 1.290 143,278 -0.01(-0.77%)
Feb 11, 2015 1.320 1.330 1.280 1.300 140,145 -0.01(-0.76%)
Feb 10, 2015 1.340 1.340 1.300 1.310 405,865 -0.05(-3.68%)
Feb 09, 2015 1.450 1.450 1.330 1.360 408,401 -0.03(-2.16%)
Feb 06, 2015 1.420 1.440 1.390 1.390 285,612 -0.08(-5.44%)
Feb 05, 2015 1.490 1.490 1.430 1.470 219,917 -0.03(-2.00%)
Feb 04, 2015 1.500 1.520 1.470 1.500 169,928 +0.02(+1.35%)
Feb 03, 2015 1.540 1.540 1.480 1.480 349,223 -0.07(-4.52%)
Feb 02, 2015 1.580 1.580 1.510 1.550 595,371 -0.04(-2.52%)
Jan 30, 2015 1.540 1.600 1.500 1.590 243,647 +0.10(+6.71%)
Jan 29, 2015 1.540 1.540 1.450 1.490 303,302 -0.07(-4.49%)
Jan 28, 2015 1.570 1.645 1.520 1.560 350,172 -0.11(-6.59%)
Jan 27, 2015 1.670 1.710 1.640 1.670 299,673 +0.06(+3.73%)
Jan 26, 2015 1.520 1.620 1.460 1.610 379,302 +0.08(+5.23%)
Jan 23, 2015 1.600 1.630 1.510 1.530 331,690 -0.08(-4.97%)
Jan 22, 2015 1.700 1.710 1.610 1.610 300,396 -0.05(-3.01%)
Jan 21, 2015 1.670 1.690 1.590 1.660 390,218 +0.03(+1.84%)
Jan 20, 2015 1.620 1.640 1.580 1.630 425,212 +0.07(+4.49%)
Jan 19, 2015 1.550 1.580 1.520 1.560 124,349 +0.06(+4.00%)
Jan 16, 2015 1.530 1.610 1.500 1.500 486,590 +0.01(+0.67%)
Jan 15, 2015 1.420 1.520 1.400 1.490 696,140 +0.16(+12.03%)
Jan 14, 2015 1.430 1.450 1.290 1.330 182,012 -0.08(-5.67%)
Jan 13, 2015 1.490 1.490 1.380 1.410 236,701 -0.04(-2.76%)
Jan 12, 2015 1.440 1.480 1.400 1.450 199,998 +0.08(+5.84%)
Jan 09, 2015 1.350 1.410 1.350 1.370 198,531 +0.03(+2.24%)
Jan 08, 2015 1.400 1.400 1.310 1.340 239,191 -0.06(-4.29%)
Jan 07, 2015 1.490 1.520 1.400 1.400 348,387 -0.08(-5.41%)
Jan 06, 2015 1.430 1.540 1.430 1.480 540,262 +0.08(+5.71%)
Jan 05, 2015 1.350 1.410 1.310 1.400 296,510 +0.10(+7.69%)
Jan 02, 2015 1.290 1.330 1.280 1.300 326,740 +0.00(+0.00%)
Dec 31, 2014 1.300 1.300 1.300 0 -0.03(-2.26%)
Dec 30, 2014 1.260 1.370 1.250 1.330 326,871 +0.10(+8.13%)
Dec 29, 2014 1.260 1.310 1.210 1.230 258,483 +0.06(+5.13%)
Dec 24, 2014 1.170 1.170 1.170 0 +0.05(+4.46%)
Dec 23, 2014 1.130 1.210 1.100 1.120 284,107 +0.02(+1.82%)
Dec 22, 2014 1.100 1.180 1.070 1.100 229,908 +0.03(+2.80%)
Dec 19, 2014 1.170 1.190 1.070 1.070 570,868 -0.12(-10.08%)
Dec 18, 2014 1.170 1.210 1.110 1.190 238,085 +0.09(+8.18%)
Dec 17, 2014 1.080 1.140 1.050 1.100 297,209 +0.02(+1.85%)
Dec 16, 2014 1.080 1.080 163,145 -0.07(-6.09%)
Dec 15, 2014 1.280 1.280 1.150 1.150 232,821 -0.13(-10.16%)
Dec 12, 2014 1.350 1.350 1.250 1.280 284,326 -0.04(-3.03%)
Dec 11, 2014 1.320 1.380 1.280 1.320 164,196 +0.01(+0.76%)
Dec 10, 2014 1.390 1.430 1.310 1.310 213,913 -0.05(-3.68%)
Dec 09, 2014 1.500 1.520 1.350 1.360 330,267 -0.02(-1.45%)
Dec 08, 2014 1.440 1.500 1.330 1.380 307,270 -0.05(-3.50%)
Dec 05, 2014 1.450 1.450 1.400 1.430 132,879 -0.04(-2.72%)
Dec 04, 2014 1.580 1.610 1.440 1.470 295,765 -0.13(-8.13%)
Dec 03, 2014 1.650 1.650 1.560 1.600 206,456 +0.04(+2.56%)
Dec 02, 2014 1.600 1.670 1.530 1.560 201,640 -0.15(-8.50%)
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.