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

Mcewen Mining Inc (TSX: MUX )

15.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 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%)
May 01, 2019 1.830 1.920 1.830 1.880 240,127 +0.04(+2.17%)
Apr 30, 2019 1.860 1.930 1.830 1.840 176,389 -0.01(-0.54%)
Apr 29, 2019 1.990 2.000 1.830 1.850 340,318 -0.18(-8.87%)
Apr 26, 2019 1.800 2.030 1.790 2.030 505,089 +0.27(+15.34%)
Apr 25, 2019 1.810 1.850 1.760 1.760 200,795 -0.04(-2.22%)
Apr 24, 2019 1.800 1.870 1.780 1.800 182,546 +0.00(+0.00%)
Apr 23, 2019 1.760 1.810 1.750 1.800 85,209 +0.05(+2.86%)
Apr 22, 2019 1.850 1.860 1.750 1.750 242,873 -0.10(-5.41%)
Apr 18, 2019 1.850 1.850 1.850 0 +0.02(+1.09%)
Apr 17, 2019 1.850 1.860 1.810 1.830 90,152 -0.01(-0.54%)
Apr 16, 2019 1.850 1.900 1.830 1.840 122,327 -0.04(-2.13%)
Apr 15, 2019 1.810 1.930 1.810 1.880 145,161 +0.05(+2.73%)
Apr 12, 2019 1.890 1.910 1.830 1.830 202,534 -0.03(-1.61%)
Apr 11, 2019 1.950 1.970 1.860 1.860 302,798 -0.11(-5.58%)
Apr 10, 2019 2.040 2.050 1.970 1.970 126,678 -0.06(-2.96%)
Apr 09, 2019 2.010 2.050 2.000 2.030 298,138 +0.05(+2.53%)
Apr 08, 2019 2.090 2.090 1.980 1.980 554,631 -0.04(-1.98%)
Apr 05, 2019 2.020 2.070 2.010 2.020 69,160 -0.01(-0.49%)
Apr 04, 2019 1.920 2.030 1.920 2.030 364,939 +0.10(+5.18%)
Apr 03, 2019 2.000 2.010 1.930 1.930 164,911 -0.05(-2.53%)
Apr 02, 2019 1.900 2.010 1.890 1.980 389,914 +0.09(+4.76%)
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.