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 (%)
Nov 30, 2012 3.640 3.700 3.620 3.700 236,240 +0.02(+0.54%)
Nov 29, 2012 3.620 3.730 3.620 3.680 569,546 +0.16(+4.55%)
Nov 28, 2012 3.500 3.610 3.380 3.520 230,747 -0.03(-0.85%)
Nov 27, 2012 3.740 3.740 3.550 3.550 208,522 -0.20(-5.33%)
Nov 26, 2012 3.790 3.810 3.700 3.750 217,669 +0.01(+0.27%)
Nov 24, 2012 3.490 3.800 3.480 3.740 288,527 +0.00(+0.00%)
Nov 23, 2012 3.490 3.800 3.480 3.740 288,527 +0.27(+7.78%)
Nov 22, 2012 3.550 3.550 3.400 3.470 119,250 -0.05(-1.42%)
Nov 21, 2012 3.550 3.590 3.490 3.520 107,155 -0.03(-0.85%)
Nov 20, 2012 3.700 3.700 3.500 3.550 193,573 -0.15(-4.05%)
Nov 19, 2012 3.610 3.760 3.570 3.700 302,852 +0.23(+6.63%)
Nov 16, 2012 3.430 3.550 3.300 3.470 243,062 +0.04(+1.17%)
Nov 15, 2012 3.560 3.610 3.400 3.430 562,523 -0.25(-6.79%)
Nov 14, 2012 3.950 3.990 3.650 3.680 326,511 -0.24(-6.12%)
Nov 13, 2012 4.080 4.150 3.910 3.920 351,656 -0.16(-3.92%)
Nov 12, 2012 4.350 4.440 3.980 4.080 402,144 -0.34(-7.69%)
Nov 09, 2012 4.420 4.550 4.390 4.420 227,641 -0.06(-1.34%)
Nov 08, 2012 4.620 4.670 4.400 4.480 258,696 -0.16(-3.45%)
Nov 07, 2012 4.470 4.660 4.430 4.640 168,348 +0.21(+4.74%)
Nov 06, 2012 4.410 4.480 4.300 4.430 252,369 -0.10(-2.21%)
Nov 05, 2012 4.570 4.580 4.460 4.530 130,039 +0.02(+0.44%)
Nov 02, 2012 4.720 4.720 4.440 4.510 214,738 -0.25(-5.25%)
Nov 01, 2012 4.850 4.920 4.750 4.760 297,269 -0.08(-1.65%)
Oct 31, 2012 4.550 4.850 4.470 4.840 394,305 +0.28(+6.14%)
Oct 30, 2012 4.420 4.580 4.410 4.560 29,950 +0.13(+2.93%)
Oct 29, 2012 4.420 4.530 4.250 4.430 102,120 -0.04(-0.89%)
Oct 26, 2012 4.540 4.620 4.460 4.470 148,125 -0.07(-1.54%)
Oct 25, 2012 4.500 4.590 4.420 4.540 181,918 +0.16(+3.65%)
Oct 24, 2012 4.550 4.610 4.350 4.380 133,705 -0.18(-3.95%)
Oct 23, 2012 4.670 4.670 4.520 4.560 231,307 -0.04(-0.87%)
Oct 19, 2012 4.590 4.640 4.490 4.600 236,879 +0.00(+0.00%)
Oct 18, 2012 4.600 4.680 4.550 4.600 165,028 -0.02(-0.43%)
Oct 17, 2012 4.600 4.700 4.540 4.620 188,256 +0.00(+0.00%)
Oct 16, 2012 4.460 4.630 4.460 4.620 186,838 +0.16(+3.59%)
Oct 15, 2012 4.370 4.480 4.230 4.460 231,960 +0.03(+0.68%)
Oct 12, 2012 4.570 4.580 4.420 4.430 109,855 -0.13(-2.85%)
Oct 11, 2012 4.600 4.600 4.490 4.560 108,465 +0.08(+1.79%)
Oct 10, 2012 4.420 4.630 4.390 4.480 182,334 +0.01(+0.22%)
Oct 09, 2012 4.600 4.640 4.470 4.470 180,365 -0.21(-4.49%)
Oct 05, 2012 4.680 4.680 4.680 0 -0.05(-1.06%)
Oct 04, 2012 4.580 4.730 4.530 4.730 201,653 +0.22(+4.88%)
Oct 03, 2012 4.690 4.690 4.480 4.510 176,800 -0.08(-1.74%)
Oct 02, 2012 4.690 4.720 4.530 4.590 210,982 -0.06(-1.29%)
Oct 01, 2012 4.650 4.790 4.620 4.650 373,560 +0.12(+2.65%)
Sep 28, 2012 4.690 4.690 4.520 4.530 175,886 -0.11(-2.37%)
Sep 27, 2012 4.480 4.670 4.440 4.640 121,313 +0.21(+4.74%)
Sep 26, 2012 4.300 4.520 4.160 4.430 268,628 +0.08(+1.84%)
Sep 25, 2012 4.580 4.620 4.350 4.350 156,074 -0.11(-2.47%)
Sep 24, 2012 4.550 4.640 4.420 4.460 228,533 -0.28(-5.91%)
Sep 21, 2012 4.680 4.750 4.550 4.740 453,581 +0.14(+3.04%)
Sep 20, 2012 4.700 4.700 4.520 4.600 261,409 -0.09(-1.92%)
Sep 19, 2012 4.700 4.730 4.560 4.690 203,408 +0.04(+0.86%)
Sep 18, 2012 4.500 4.660 4.430 4.650 187,717 +0.17(+3.79%)
Sep 17, 2012 4.540 4.570 4.390 4.480 172,269 -0.06(-1.32%)
Sep 14, 2012 4.500 4.680 4.430 4.540 322,748 +0.09(+2.02%)
Sep 13, 2012 4.130 4.520 4.050 4.450 430,130 +0.26(+6.21%)
Sep 12, 2012 4.210 4.280 3.980 4.190 190,992 -0.01(-0.24%)
Sep 11, 2012 4.290 4.380 4.150 4.200 122,514 -0.09(-2.10%)
Sep 10, 2012 4.240 4.450 4.180 4.290 148,014 +0.04(+0.94%)
Sep 07, 2012 4.080 4.260 4.080 4.250 383,054 +0.25(+6.25%)
Sep 06, 2012 3.880 4.050 3.880 4.000 252,461 +0.13(+3.36%)
Sep 05, 2012 3.820 3.910 3.800 3.870 107,645 +0.02(+0.52%)
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.