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

Mcewen Mining Inc (TSX: MUX )

15.03 -0.20 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jun 28, 2013 1.800 1.800 1.800 0 +0.05(+2.86%)
Jun 26, 2013 1.830 1.890 1.720 1.750 290,215 -0.16(-8.38%)
Jun 25, 2013 1.930 1.990 1.900 1.910 92,098 -0.05(-2.55%)
Jun 24, 2013 2.030 2.050 1.890 1.960 131,261 -0.08(-3.92%)
Jun 21, 2013 2.010 2.100 1.920 2.040 145,967 +0.12(+6.25%)
Jun 20, 2013 2.000 2.100 1.880 1.920 359,603 -0.16(-7.69%)
Jun 19, 2013 2.190 2.190 2.070 2.080 96,253 -0.07(-3.26%)
Jun 18, 2013 2.170 2.210 2.080 2.150 94,504 -0.03(-1.38%)
Jun 17, 2013 2.170 2.200 2.060 2.180 144,985 +0.04(+1.87%)
Jun 14, 2013 2.320 2.340 2.110 2.140 133,101 -0.13(-5.73%)
Jun 13, 2013 2.320 2.360 2.220 2.270 75,723 -0.04(-1.73%)
Jun 12, 2013 2.320 2.390 2.250 2.310 91,202 -0.06(-2.53%)
Jun 11, 2013 2.360 2.460 2.330 2.370 113,680 -0.16(-6.32%)
Jun 10, 2013 2.440 2.560 2.420 2.530 95,383 +0.05(+2.02%)
Jun 07, 2013 2.610 2.660 2.450 2.480 165,276 -0.25(-9.16%)
Jun 06, 2013 2.750 2.790 2.680 2.730 129,528 -0.01(-0.36%)
Jun 05, 2013 2.790 2.810 2.650 2.740 140,732 -0.01(-0.36%)
Jun 04, 2013 2.780 2.810 2.730 2.750 104,301 -0.06(-2.14%)
Jun 03, 2013 2.620 2.810 2.620 2.810 263,790 +0.21(+8.08%)
May 31, 2013 2.650 2.670 2.550 2.600 262,183 -0.06(-2.26%)
May 30, 2013 2.500 2.670 2.500 2.660 242,587 +0.19(+7.69%)
May 29, 2013 2.420 2.470 2.350 2.470 107,328 +0.09(+3.78%)
May 28, 2013 2.360 2.490 2.350 2.380 144,006 +0.00(+0.00%)
May 27, 2013 2.350 2.400 2.350 2.380 8,341 +0.00(+0.00%)
May 24, 2013 2.450 2.450 2.330 2.380 76,718 -0.04(-1.65%)
May 23, 2013 2.440 2.490 2.350 2.420 152,566 +0.01(+0.41%)
May 22, 2013 2.310 2.490 2.280 2.410 496,618 +0.16(+7.11%)
May 21, 2013 2.230 2.350 2.230 2.250 466,239 +0.24(+11.94%)
May 17, 2013 2.010 2.010 2.010 0 -0.10(-4.74%)
May 16, 2013 2.050 2.160 2.030 2.110 215,843 +0.04(+1.93%)
May 15, 2013 2.190 2.190 2.070 2.070 155,610 -0.15(-6.76%)
May 13, 2013 2.200 2.250 2.190 2.220 123,084 -0.03(-1.33%)
May 10, 2013 2.120 2.260 2.060 2.250 150,430 +0.11(+5.14%)
May 09, 2013 2.090 2.290 2.090 2.140 161,385 -0.01(-0.47%)
May 08, 2013 2.070 2.160 2.050 2.150 149,986 +0.08(+3.86%)
May 07, 2013 2.110 2.110 2.010 2.070 136,781 -0.08(-3.72%)
May 06, 2013 2.180 2.190 2.080 2.150 113,635 +0.00(+0.00%)
May 03, 2013 2.280 2.340 2.150 2.150 167,702 -0.10(-4.44%)
May 02, 2013 2.270 2.300 2.170 2.250 120,102 +0.02(+0.90%)
May 01, 2013 2.210 2.270 2.100 2.230 249,910 -0.12(-5.11%)
Apr 30, 2013 2.200 2.360 2.120 2.350 421,673 +0.15(+6.82%)
Apr 29, 2013 2.140 2.230 2.070 2.200 148,440 +0.09(+4.27%)
Apr 26, 2013 2.150 2.210 2.070 2.110 256,450 -0.04(-1.86%)
Apr 25, 2013 2.190 2.280 2.140 2.150 403,828 +0.02(+0.94%)
Apr 24, 2013 1.920 2.140 1.920 2.130 202,865 +0.20(+10.36%)
Apr 23, 2013 1.850 1.950 1.815 1.930 144,825 +0.05(+2.66%)
Apr 22, 2013 2.050 2.070 1.850 1.880 233,356 -0.11(-5.53%)
Apr 19, 2013 2.020 2.020 1.860 1.990 244,971 +0.05(+2.58%)
Apr 18, 2013 1.840 1.990 1.720 1.940 448,951 +0.15(+8.38%)
Apr 17, 2013 1.960 2.030 1.780 1.790 384,587 -0.14(-7.25%)
Apr 16, 2013 2.240 2.270 1.930 1.930 459,137 -0.19(-8.96%)
Apr 15, 2013 2.090 2.190 2.080 2.120 470,494 -0.17(-7.42%)
Apr 12, 2013 2.450 2.450 2.270 2.290 681,978 -0.22(-8.76%)
Apr 11, 2013 2.600 2.610 2.490 2.510 165,825 -0.09(-3.46%)
Apr 10, 2013 2.690 2.690 2.570 2.600 98,587 -0.08(-2.99%)
Apr 09, 2013 2.640 2.830 2.640 2.680 226,644 +0.04(+1.52%)
Apr 08, 2013 2.800 2.820 2.630 2.640 152,498 -0.15(-5.38%)
Apr 05, 2013 2.730 2.860 2.730 2.790 192,187 +0.12(+4.49%)
Apr 04, 2013 2.500 2.750 2.470 2.670 227,303 +0.14(+5.53%)
Apr 03, 2013 2.700 2.800 2.450 2.530 322,480 -0.18(-6.64%)
Apr 02, 2013 2.850 2.880 2.690 2.710 164,283 -0.16(-5.57%)
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.