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

Mcewen Mining Inc (TSX: MUX )

14.10 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2012 2.550 2.570 2.340 2.450 151,590 -0.07(-2.78%)
May 30, 2012 2.590 2.590 2.410 2.520 228,865 -0.07(-2.70%)
May 29, 2012 2.730 2.800 2.560 2.590 237,302 -0.12(-4.43%)
May 28, 2012 2.700 2.740 2.680 2.710 47,999 +0.07(+2.65%)
May 25, 2012 2.500 2.650 2.450 2.640 195,322 +0.17(+6.88%)
May 24, 2012 2.460 2.510 2.350 2.470 321,480 +0.11(+4.66%)
May 23, 2012 2.150 2.380 2.020 2.360 774,412 +0.15(+6.79%)
May 22, 2012 2.270 2.460 2.170 2.210 542,332 -0.05(-2.21%)
May 18, 2012 2.260 2.260 2.260 0 -0.24(-9.60%)
May 17, 2012 2.440 2.690 2.380 2.500 372,515 +0.24(+10.62%)
May 16, 2012 2.300 2.410 2.210 2.260 744,956 -0.02(-0.88%)
May 15, 2012 2.720 2.760 2.250 2.280 850,520 -0.43(-15.87%)
May 14, 2012 2.960 2.960 2.710 2.710 341,268 -0.30(-9.97%)
May 11, 2012 2.940 3.050 2.910 3.010 222,614 -0.02(-0.66%)
May 10, 2012 3.180 3.200 3.010 3.030 217,291 -0.04(-1.30%)
May 09, 2012 3.030 3.240 3.010 3.070 475,085 -0.09(-2.85%)
May 08, 2012 3.030 3.170 2.990 3.160 490,434 +0.00(+0.00%)
May 07, 2012 3.390 3.390 3.140 3.160 327,139 -0.17(-5.11%)
May 04, 2012 3.370 3.450 3.290 3.330 127,398 -0.01(-0.30%)
May 03, 2012 3.540 3.540 3.240 3.340 195,676 -0.21(-5.92%)
May 02, 2012 3.850 3.850 3.540 3.550 179,220 -0.26(-6.82%)
May 01, 2012 3.810 3.980 3.770 3.810 218,724 +0.06(+1.60%)
Apr 30, 2012 3.530 3.750 3.420 3.750 463,995 +0.25(+7.14%)
Apr 27, 2012 3.620 3.620 3.470 3.500 482,457 +0.01(+0.29%)
Apr 26, 2012 3.450 3.580 3.440 3.490 350,736 +0.07(+2.05%)
Apr 25, 2012 3.340 3.440 3.290 3.420 445,580 +0.11(+3.32%)
Apr 24, 2012 3.340 3.430 3.300 3.310 197,399 -0.03(-0.90%)
Apr 23, 2012 3.370 3.440 3.290 3.340 216,509 -0.13(-3.75%)
Apr 20, 2012 3.480 3.540 3.450 3.470 130,525 +0.03(+0.87%)
Apr 19, 2012 3.410 3.570 3.370 3.440 318,849 +0.07(+2.08%)
Apr 18, 2012 3.580 3.620 3.300 3.370 489,982 -0.28(-7.67%)
Apr 17, 2012 3.760 3.880 3.620 3.650 375,960 -0.15(-3.95%)
Apr 16, 2012 3.920 4.010 3.800 3.800 125,598 -0.10(-2.56%)
Apr 13, 2012 4.100 4.100 3.900 3.900 203,431 -0.19(-4.65%)
Apr 12, 2012 3.920 4.200 3.920 4.090 323,463 +0.10(+2.51%)
Apr 11, 2012 4.060 4.180 3.980 3.990 250,425 -0.09(-2.21%)
Apr 10, 2012 3.970 4.090 3.870 4.080 226,399 +0.05(+1.24%)
Apr 09, 2012 3.960 4.150 3.960 4.030 215,537 +0.10(+2.54%)
Apr 05, 2012 4.120 4.120 3.930 3.930 191,016 -0.11(-2.72%)
Apr 04, 2012 3.960 4.130 3.950 4.040 286,686 -0.08(-1.94%)
Apr 03, 2012 4.520 4.520 4.090 4.120 232,550 -0.34(-7.62%)
Apr 02, 2012 4.490 4.640 4.380 4.460 248,450 +0.04(+0.90%)
Mar 30, 2012 4.200 4.440 4.080 4.420 277,068 +0.33(+8.07%)
Mar 29, 2012 4.060 4.140 3.970 4.090 263,725 -0.05(-1.21%)
Mar 28, 2012 4.240 4.240 4.070 4.140 397,630 -0.08(-1.90%)
Mar 27, 2012 4.280 4.420 4.220 4.220 274,511 -0.11(-2.54%)
Mar 26, 2012 4.290 4.330 4.100 4.330 375,328 +0.23(+5.61%)
Mar 23, 2012 3.890 4.150 3.860 4.100 323,439 +0.35(+9.33%)
Mar 22, 2012 3.870 3.870 3.720 3.750 268,316 -0.12(-3.10%)
Mar 21, 2012 4.090 4.180 3.870 3.870 203,826 -0.16(-3.97%)
Mar 20, 2012 4.020 4.050 3.920 4.030 240,495 -0.02(-0.49%)
Mar 19, 2012 4.070 4.240 4.050 4.050 277,326 +0.07(+1.76%)
Mar 16, 2012 4.220 4.270 3.970 3.980 488,582 -0.19(-4.56%)
Mar 15, 2012 4.340 4.340 4.130 4.170 314,845 -0.02(-0.48%)
Mar 14, 2012 4.280 4.450 4.130 4.190 436,391 -0.35(-7.71%)
Mar 13, 2012 4.630 4.710 4.500 4.540 265,029 +0.07(+1.57%)
Mar 12, 2012 4.920 4.920 4.470 4.470 372,832 -0.50(-10.06%)
Mar 09, 2012 4.940 5.160 4.830 4.970 312,600 +0.08(+1.64%)
Mar 08, 2012 4.850 4.930 4.790 4.890 234,261 +0.13(+2.73%)
Mar 07, 2012 4.790 4.900 4.740 4.760 242,952 -0.03(-0.63%)
Mar 06, 2012 4.790 4.850 4.700 4.790 451,166 -0.18(-3.62%)
Mar 05, 2012 5.140 5.140 4.900 4.970 412,678 -0.21(-4.05%)
Mar 02, 2012 5.260 5.380 5.050 5.180 403,890 -0.19(-3.54%)
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.