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

Mcewen Mining Inc (TSX: MUX )

16.02 +1.06 (+7.09%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 25, 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 30, 2014 3.050 3.050 3.050 0 +0.10(+3.39%)
Jun 27, 2014 3.060 3.070 2.900 2.950 173,252 -0.14(-4.53%)
Jun 26, 2014 3.000 3.100 2.970 3.090 100,596 +0.06(+1.98%)
Jun 25, 2014 2.920 3.070 2.850 3.030 182,950 +0.14(+4.84%)
Jun 24, 2014 3.080 3.100 2.870 2.890 240,542 -0.10(-3.34%)
Jun 23, 2014 3.000 3.050 2.890 2.990 236,100 +0.08(+2.75%)
Jun 20, 2014 3.200 3.200 2.910 2.910 613,110 -0.36(-11.01%)
Jun 19, 2014 3.020 3.330 3.020 3.270 495,891 +0.29(+9.73%)
Jun 18, 2014 2.850 3.000 2.850 2.980 187,673 +0.08(+2.76%)
Jun 17, 2014 2.800 2.945 2.800 2.900 119,480 +0.05(+1.75%)
Jun 16, 2014 2.890 2.950 2.790 2.850 232,980 +0.01(+0.35%)
Jun 13, 2014 2.950 2.950 2.800 2.840 124,065 -0.13(-4.38%)
Jun 12, 2014 2.870 2.990 2.830 2.970 369,809 +0.16(+5.69%)
Jun 11, 2014 2.650 2.820 2.650 2.810 135,557 +0.18(+6.84%)
Jun 10, 2014 2.480 2.640 2.480 2.630 88,588 +0.19(+7.79%)
Jun 06, 2014 2.450 2.450 2.390 2.440 47,578 +0.04(+1.67%)
Jun 05, 2014 2.320 2.410 2.320 2.400 77,056 +0.10(+4.35%)
Jun 04, 2014 2.330 2.390 2.290 2.300 64,383 -0.04(-1.71%)
Jun 03, 2014 2.330 2.350 2.270 2.340 54,450 -0.02(-0.85%)
Jun 02, 2014 2.370 2.470 2.300 2.360 70,218 +0.00(+0.00%)
May 30, 2014 2.320 2.360 2.250 2.360 30,088 +0.07(+3.06%)
May 29, 2014 2.220 2.340 2.220 2.290 64,811 +0.03(+1.33%)
May 28, 2014 2.240 2.260 2.190 2.260 97,875 +0.01(+0.44%)
May 27, 2014 2.250 2.310 2.170 2.250 236,626 -0.13(-5.46%)
May 26, 2014 2.370 2.410 2.300 2.380 22,350 +0.03(+1.28%)
May 23, 2014 2.350 2.370 2.320 2.350 43,850 +0.01(+0.43%)
May 22, 2014 2.430 2.430 2.330 2.340 30,293 -0.02(-0.85%)
May 21, 2014 2.340 2.370 2.310 2.360 35,977 +0.00(+0.00%)
May 20, 2014 2.370 2.390 2.310 2.360 98,061 -0.03(-1.26%)
May 16, 2014 2.390 2.390 2.390 0 -0.06(-2.45%)
May 15, 2014 2.450 2.480 2.390 2.450 62,146 -0.03(-1.21%)
May 14, 2014 2.550 2.560 2.480 2.480 58,968 -0.01(-0.40%)
May 13, 2014 2.550 2.580 2.490 2.490 42,802 -0.06(-2.35%)
May 12, 2014 2.580 2.580 2.510 2.550 71,833 +0.03(+1.19%)
May 09, 2014 2.510 2.530 2.460 2.520 62,054 +0.05(+2.02%)
May 08, 2014 2.480 2.590 2.470 2.470 98,164 +0.00(+0.00%)
May 07, 2014 2.540 2.570 2.450 2.470 138,851 -0.10(-3.89%)
May 06, 2014 2.600 2.620 2.520 2.570 66,299 -0.03(-1.15%)
May 05, 2014 2.650 2.690 2.550 2.600 84,471 +0.00(+0.00%)
May 02, 2014 2.430 2.600 2.430 2.600 137,812 +0.20(+8.33%)
May 01, 2014 2.520 2.620 2.400 2.400 376,409 -0.23(-8.75%)
Apr 30, 2014 2.600 2.650 2.580 2.630 124,782 -0.04(-1.50%)
Apr 29, 2014 2.670 2.690 2.540 2.670 101,399 +0.04(+1.52%)
Apr 28, 2014 2.850 2.850 2.620 2.630 155,156 -0.11(-4.01%)
Apr 25, 2014 2.700 2.760 2.630 2.740 95,569 +0.06(+2.24%)
Apr 24, 2014 2.760 2.870 2.660 2.680 223,117 -0.15(-5.30%)
Apr 23, 2014 2.760 2.920 2.700 2.830 258,381 +0.11(+4.04%)
Apr 22, 2014 2.610 2.750 2.590 2.720 278,430 +0.11(+4.21%)
Apr 21, 2014 2.560 2.610 2.390 2.610 104,574 +0.12(+4.82%)
Apr 17, 2014 2.490 2.490 2.490 0 -0.03(-1.19%)
Apr 16, 2014 2.540 2.580 2.490 2.520 113,565 -0.07(-2.70%)
Apr 15, 2014 2.570 2.610 2.460 2.590 259,361 -0.02(-0.77%)
Apr 14, 2014 2.750 2.750 2.610 2.610 210,735 -0.10(-3.69%)
Apr 11, 2014 2.780 2.780 2.610 2.710 112,870 +0.01(+0.37%)
Apr 10, 2014 2.850 2.850 2.680 2.700 123,966 -0.08(-2.88%)
Apr 09, 2014 2.710 2.800 2.660 2.780 78,110 +0.09(+3.35%)
Apr 08, 2014 2.700 2.710 2.580 2.690 154,993 +0.08(+3.07%)
Apr 07, 2014 2.670 2.780 2.580 2.610 217,332 -0.04(-1.51%)
Apr 04, 2014 2.850 2.850 2.630 2.650 227,224 -0.04(-1.49%)
Apr 03, 2014 2.720 2.720 2.640 2.690 125,952 -0.03(-1.10%)
Apr 02, 2014 2.790 2.790 2.720 2.720 171,956 +0.10(+3.82%)
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.