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

Mcewen Mining Inc (TSX: MUX )

15.74 -0.95 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2013 2.820 2.820 2.820 0 -0.21(-6.93%)
Aug 29, 2013 2.700 3.030 2.690 3.030 485,145 +0.34(+12.64%)
Aug 28, 2013 2.750 2.850 2.650 2.690 209,701 -0.04(-1.47%)
Aug 27, 2013 3.090 3.090 2.720 2.730 377,563 -0.18(-6.19%)
Aug 26, 2013 2.930 2.990 2.780 2.910 312,107 +0.08(+2.83%)
Aug 23, 2013 2.720 2.870 2.720 2.830 279,999 +0.13(+4.81%)
Aug 22, 2013 2.650 2.740 2.650 2.700 173,517 +0.08(+3.05%)
Aug 21, 2013 2.650 2.710 2.590 2.620 233,956 -0.02(-0.76%)
Aug 20, 2013 2.510 2.690 2.510 2.640 286,564 +0.09(+3.53%)
Aug 19, 2013 2.660 2.670 2.530 2.550 270,253 -0.05(-1.92%)
Aug 16, 2013 2.670 2.710 2.490 2.600 284,534 -0.05(-1.89%)
Aug 15, 2013 2.390 2.650 2.380 2.650 504,823 +0.20(+8.16%)
Aug 14, 2013 2.300 2.500 2.260 2.450 332,417 +0.18(+7.93%)
Aug 13, 2013 2.290 2.330 2.180 2.270 235,325 +0.01(+0.44%)
Aug 12, 2013 2.210 2.300 2.170 2.260 283,891 +0.18(+8.65%)
Aug 09, 2013 2.060 2.130 2.010 2.080 162,715 +0.02(+0.97%)
Aug 08, 2013 1.900 2.060 1.900 2.060 146,400 +0.21(+11.35%)
Aug 07, 2013 1.890 1.910 1.840 1.850 102,876 -0.03(-1.60%)
Aug 06, 2013 1.930 1.980 1.870 1.880 93,017 -0.10(-5.05%)
Aug 02, 2013 1.980 1.980 1.980 0 -0.02(-1.00%)
Aug 01, 2013 2.020 2.080 2.000 2.000 59,465 -0.01(-0.50%)
Jul 31, 2013 2.030 2.080 2.000 2.010 115,170 -0.04(-1.95%)
Jul 30, 2013 2.030 2.110 2.010 2.050 140,148 +0.01(+0.49%)
Jul 29, 2013 2.100 2.140 2.040 2.040 119,925 -0.05(-2.39%)
Jul 26, 2013 2.070 2.130 2.020 2.090 184,515 -0.03(-1.42%)
Jul 25, 2013 2.130 2.190 2.110 2.120 124,710 +0.00(+0.00%)
Jul 24, 2013 2.160 2.220 2.030 2.120 238,262 -0.12(-5.36%)
Jul 23, 2013 2.090 2.240 2.080 2.240 199,891 +0.15(+7.18%)
Jul 22, 2013 2.020 2.090 2.010 2.090 298,995 +0.14(+7.18%)
Jul 19, 2013 1.920 1.970 1.880 1.950 140,825 +0.03(+1.56%)
Jul 18, 2013 1.930 1.950 1.900 1.920 69,938 +0.01(+0.52%)
Jul 17, 2013 1.990 2.010 1.920 1.910 234,796 -0.07(-3.54%)
Jul 16, 2013 1.910 1.990 1.910 1.980 212,338 +0.07(+3.66%)
Jul 15, 2013 2.000 2.000 1.900 1.910 159,658 -0.04(-2.05%)
Jul 12, 2013 1.900 1.970 1.900 1.950 94,906 -0.01(-0.51%)
Jul 11, 2013 1.960 2.010 1.890 1.960 313,914 +0.14(+7.69%)
Jul 10, 2013 1.880 1.910 1.800 1.820 131,547 -0.04(-2.15%)
Jul 09, 2013 1.850 1.890 1.800 1.860 91,825 +0.10(+5.68%)
Jul 08, 2013 1.910 1.910 1.760 1.760 179,478 -0.12(-6.38%)
Jul 05, 2013 1.940 1.980 1.850 1.880 164,308 -0.10(-5.05%)
Jul 04, 2013 1.980 2.040 1.970 1.980 26,373 +0.02(+1.02%)
Jul 03, 2013 1.940 2.030 1.910 1.960 133,685 +0.08(+4.26%)
Jul 02, 2013 1.950 1.950 1.850 1.880 102,788 +0.08(+4.44%)
Jun 28, 2013 1.800 1.800 1.800 0 +0.05(+2.86%)
Jun 26, 2013 1.830 1.890 1.720 1.750 290,215 -0.16(-8.38%)
Jun 25, 2013 1.930 1.990 1.900 1.910 92,098 -0.05(-2.55%)
Jun 24, 2013 2.030 2.050 1.890 1.960 131,261 -0.08(-3.92%)
Jun 21, 2013 2.010 2.100 1.920 2.040 145,967 +0.12(+6.25%)
Jun 20, 2013 2.000 2.100 1.880 1.920 359,603 -0.16(-7.69%)
Jun 19, 2013 2.190 2.190 2.070 2.080 96,253 -0.07(-3.26%)
Jun 18, 2013 2.170 2.210 2.080 2.150 94,504 -0.03(-1.38%)
Jun 17, 2013 2.170 2.200 2.060 2.180 144,985 +0.04(+1.87%)
Jun 14, 2013 2.320 2.340 2.110 2.140 133,101 -0.13(-5.73%)
Jun 13, 2013 2.320 2.360 2.220 2.270 75,723 -0.04(-1.73%)
Jun 12, 2013 2.320 2.390 2.250 2.310 91,202 -0.06(-2.53%)
Jun 11, 2013 2.360 2.460 2.330 2.370 113,680 -0.16(-6.32%)
Jun 10, 2013 2.440 2.560 2.420 2.530 95,383 +0.05(+2.02%)
Jun 07, 2013 2.610 2.660 2.450 2.480 165,276 -0.25(-9.16%)
Jun 06, 2013 2.750 2.790 2.680 2.730 129,528 -0.01(-0.36%)
Jun 05, 2013 2.790 2.810 2.650 2.740 140,732 -0.01(-0.36%)
Jun 04, 2013 2.780 2.810 2.730 2.750 104,301 -0.06(-2.14%)
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.