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

Mcewen Mining Inc (TSX: MUX )

16.08 +0.20 (+1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2019 2.440 2.450 2.240 2.290 677,741 -0.15(-6.15%)
Jul 30, 2019 2.430 2.480 2.420 2.440 183,819 -0.01(-0.41%)
Jul 29, 2019 2.440 2.460 2.340 2.450 264,565 +0.07(+2.94%)
Jul 26, 2019 2.430 2.490 2.370 2.380 167,838 -0.04(-1.65%)
Jul 25, 2019 2.580 2.580 2.400 2.420 385,201 -0.14(-5.47%)
Jul 24, 2019 2.380 2.570 2.380 2.560 441,441 +0.20(+8.47%)
Jul 23, 2019 2.480 2.490 2.310 2.360 267,227 -0.07(-2.88%)
Jul 22, 2019 2.460 2.490 2.410 2.430 275,705 +0.00(+0.00%)
Jul 19, 2019 2.550 2.610 2.390 2.430 610,206 -0.15(-5.81%)
Jul 18, 2019 2.440 2.600 2.390 2.580 650,158 +0.16(+6.61%)
Jul 17, 2019 2.290 2.420 2.220 2.420 637,491 +0.18(+8.04%)
Jul 16, 2019 2.240 2.350 2.200 2.240 480,672 -0.03(-1.32%)
Jul 15, 2019 2.290 2.290 2.230 2.270 75,630 +0.01(+0.44%)
Jul 12, 2019 2.210 2.270 2.210 2.260 208,200 +0.06(+2.73%)
Jul 11, 2019 2.220 2.280 2.170 2.200 159,159 -0.03(-1.35%)
Jul 10, 2019 2.130 2.230 2.130 2.230 496,281 +0.13(+6.19%)
Jul 09, 2019 2.140 2.150 2.070 2.100 340,120 -0.01(-0.47%)
Jul 08, 2019 2.250 2.260 2.110 2.110 291,478 -0.12(-5.38%)
Jul 05, 2019 2.270 2.340 2.220 2.230 449,681 -0.09(-3.88%)
Jul 04, 2019 2.410 2.410 2.320 2.320 334,225 -0.01(-0.43%)
Jul 03, 2019 2.350 2.410 2.290 2.330 1,008,770 +0.00(+0.00%)
Jul 02, 2019 2.220 2.370 2.160 2.330 311,187 +0.03(+1.30%)
Jun 28, 2019 2.300 2.300 2.300 0 +0.04(+1.77%)
Jun 27, 2019 2.300 2.310 2.220 2.260 253,527 -0.07(-3.00%)
Jun 26, 2019 2.360 2.400 2.300 2.330 277,531 -0.09(-3.72%)
Jun 25, 2019 2.400 2.440 2.310 2.420 418,557 +0.02(+0.83%)
Jun 24, 2019 2.400 2.400 2.290 2.400 529,818 +0.06(+2.56%)
Jun 21, 2019 2.310 2.370 2.280 2.340 251,328 +0.04(+1.74%)
Jun 20, 2019 2.350 2.400 2.280 2.300 494,514 +0.06(+2.68%)
Jun 19, 2019 2.120 2.260 2.120 2.240 280,856 +0.09(+4.19%)
Jun 18, 2019 2.180 2.230 2.090 2.150 510,116 +0.01(+0.47%)
Jun 17, 2019 2.050 2.150 2.030 2.140 386,947 +0.07(+3.38%)
Jun 14, 2019 2.120 2.160 2.020 2.070 318,050 -0.01(-0.48%)
Jun 13, 2019 2.070 2.100 2.030 2.080 205,284 +0.03(+1.46%)
Jun 12, 2019 2.010 2.070 1.950 2.050 348,909 +0.11(+5.67%)
Jun 11, 2019 1.900 1.960 1.840 1.940 312,196 +0.02(+1.04%)
Jun 10, 2019 1.970 1.990 1.890 1.920 216,904 -0.11(-5.42%)
Jun 07, 2019 2.040 2.040 1.970 2.030 114,097 +0.05(+2.53%)
Jun 06, 2019 2.000 2.010 1.930 1.980 152,672 -0.02(-1.00%)
Jun 05, 2019 2.000 2.060 1.950 2.000 368,610 +0.05(+2.56%)
Jun 04, 2019 1.920 1.960 1.840 1.950 327,835 +0.03(+1.56%)
Jun 03, 2019 1.860 1.940 1.840 1.920 385,789 +0.10(+5.49%)
May 31, 2019 1.800 1.890 1.800 1.820 325,508 +0.06(+3.41%)
May 30, 2019 1.690 1.770 1.680 1.760 136,776 +0.08(+4.76%)
May 29, 2019 1.710 1.760 1.670 1.680 282,656 -0.05(-2.89%)
May 28, 2019 1.750 1.800 1.700 1.730 242,345 -0.02(-1.14%)
May 27, 2019 1.780 1.800 1.750 1.750 25,018 -0.01(-0.57%)
May 24, 2019 1.730 1.780 1.710 1.760 458,843 +0.05(+2.92%)
May 23, 2019 1.810 1.810 1.700 1.710 249,796 +0.03(+1.79%)
May 22, 2019 1.760 1.780 1.680 1.680 234,261 -0.09(-5.08%)
May 21, 2019 1.800 1.800 1.760 1.770 124,065 -0.03(-1.67%)
May 17, 2019 1.800 1.800 1.800 0 -0.02(-1.10%)
May 16, 2019 1.870 1.870 1.800 1.820 148,550 -0.06(-3.19%)
May 15, 2019 1.930 1.940 1.860 1.880 261,225 -0.05(-2.59%)
May 14, 2019 2.000 2.000 1.880 1.930 173,449 -0.09(-4.46%)
May 13, 2019 1.960 2.020 1.950 2.020 364,709 +0.09(+4.66%)
May 10, 2019 1.950 1.950 1.920 1.930 51,300 -0.03(-1.53%)
May 09, 2019 1.940 1.960 1.930 1.960 93,794 +0.03(+1.55%)
May 08, 2019 1.950 1.970 1.920 1.930 84,976 -0.03(-1.53%)
May 07, 2019 1.920 1.990 1.890 1.960 239,647 +0.05(+2.62%)
May 06, 2019 1.880 1.960 1.880 1.910 48,500 +0.02(+1.06%)
May 03, 2019 1.940 1.990 1.880 1.890 150,115 -0.02(-1.05%)
May 02, 2019 1.860 1.950 1.840 1.910 330,682 +0.03(+1.60%)
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.