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

Mcewen Mining Inc (TSX: MUX )

15.73 +0.57 (+3.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Jul 29, 2016 5.790 5.790 5.790 0 +0.20(+3.58%)
Jul 28, 2016 5.780 5.780 5.360 5.590 501,868 -0.04(-0.71%)
Jul 27, 2016 5.260 5.770 5.170 5.630 848,445 +0.50(+9.75%)
Jul 26, 2016 5.050 5.220 4.960 5.130 389,132 +0.26(+5.34%)
Jul 25, 2016 5.130 5.140 4.750 4.870 539,079 -0.25(-4.88%)
Jul 22, 2016 5.110 5.200 5.055 5.120 316,065 -0.05(-0.97%)
Jul 21, 2016 4.900 5.200 4.890 5.170 971,676 +0.28(+5.73%)
Jul 20, 2016 5.480 5.480 4.870 4.890 1,192,181 -0.80(-14.06%)
Jul 19, 2016 5.760 5.860 5.670 5.690 352,396 -0.10(-1.73%)
Jul 18, 2016 5.930 5.990 5.760 5.790 353,077 -0.17(-2.85%)
Jul 15, 2016 5.900 6.040 5.850 5.960 359,698 -0.02(-0.33%)
Jul 14, 2016 5.760 6.060 5.750 5.980 433,242 -0.14(-2.29%)
Jul 13, 2016 5.960 6.160 5.800 6.120 681,967 +0.34(+5.88%)
Jul 12, 2016 6.100 6.250 5.770 5.780 936,691 -0.47(-7.52%)
Jul 11, 2016 6.130 6.440 6.040 6.250 893,575 +0.11(+1.79%)
Jul 08, 2016 6.150 5.670 6.140 916,719 +0.47(+8.29%)
Jul 07, 2016 5.920 5.930 5.440 5.670 823,201 -0.06(-1.05%)
Jul 05, 2016 5.460 5.740 5.290 5.730 940,968 +0.48(+9.14%)
Jul 04, 2016 5.330 5.430 5.250 5.250 600,684 +0.31(+6.28%)
Jun 30, 2016 4.940 4.940 4.940 0 +0.06(+1.23%)
Jun 29, 2016 4.840 4.990 4.770 4.880 590,648 +0.17(+3.61%)
Jun 28, 2016 4.660 4.800 4.570 4.710 348,939 -0.07(-1.46%)
Jun 27, 2016 4.830 4.940 4.600 4.780 753,445 +0.09(+1.92%)
Jun 24, 2016 4.810 4.930 4.450 4.690 1,398,203 +0.28(+6.35%)
Jun 23, 2016 4.360 4.500 4.250 4.410 363,088 +0.01(+0.23%)
Jun 22, 2016 4.200 4.400 4.200 4.400 560,220 +0.13(+3.04%)
Jun 21, 2016 4.250 4.390 4.200 4.270 435,468 -0.16(-3.61%)
Jun 20, 2016 4.000 4.480 3.980 4.430 627,295 +0.20(+4.73%)
Jun 17, 2016 4.420 4.480 4.070 4.230 1,019,272 -0.13(-2.98%)
Jun 16, 2016 4.900 4.910 4.240 4.360 1,068,636 -0.11(-2.46%)
Jun 15, 2016 4.100 4.580 4.060 4.470 723,961 +0.39(+9.56%)
Jun 14, 2016 4.190 4.310 3.970 4.080 694,567 +0.01(+0.25%)
Jun 13, 2016 3.990 4.180 3.930 4.070 972,134 +0.31(+8.24%)
Jun 10, 2016 3.610 3.770 3.570 3.760 638,318 +0.21(+5.92%)
Jun 09, 2016 3.450 3.590 3.410 3.550 369,159 +0.13(+3.80%)
Jun 08, 2016 3.330 3.480 3.330 3.420 498,201 +0.18(+5.56%)
Jun 07, 2016 3.180 3.300 3.110 3.240 263,794 +0.04(+1.25%)
Jun 06, 2016 3.150 3.220 3.100 3.200 423,888 +0.05(+1.59%)
Jun 03, 2016 3.060 3.190 3.040 3.150 535,824 +0.27(+9.38%)
Jun 02, 2016 2.870 2.960 2.860 2.880 142,267 +0.01(+0.35%)
Jun 01, 2016 2.940 3.000 2.780 2.870 192,655 -0.05(-1.71%)
May 31, 2016 2.750 3.040 2.740 2.920 283,324 +0.21(+7.75%)
May 30, 2016 2.800 2.810 2.610 2.710 595,659 -0.17(-5.90%)
May 27, 2016 3.070 3.080 2.860 2.880 332,056 -0.21(-6.80%)
May 26, 2016 3.140 3.160 3.040 3.090 204,359 +0.03(+0.98%)
May 25, 2016 3.000 3.090 2.830 3.060 438,392 +0.06(+2.00%)
May 24, 2016 3.330 3.330 3.000 3.000 454,904 -0.37(-10.98%)
May 20, 2016 3.370 3.370 3.370 0 +0.01(+0.30%)
May 19, 2016 3.200 3.380 3.140 3.360 270,126 +0.05(+1.51%)
May 18, 2016 3.500 3.540 3.300 3.310 423,582 -0.21(-6.10%)
May 17, 2016 3.440 3.580 3.380 3.525 418,438 +0.13(+3.98%)
May 16, 2016 3.380 3.480 3.340 3.390 223,627 +0.10(+3.04%)
May 13, 2016 3.270 3.350 3.260 3.290 229,596 +0.03(+0.92%)
May 12, 2016 3.350 3.350 3.190 3.260 234,344 -0.07(-2.10%)
May 11, 2016 3.330 3.380 3.170 3.330 390,665 +0.13(+4.06%)
May 10, 2016 3.120 3.200 3.050 3.200 239,199 +0.12(+3.90%)
May 09, 2016 3.200 3.200 3.060 3.080 342,421 -0.21(-6.38%)
May 06, 2016 3.200 3.370 3.120 3.290 440,910 +0.21(+6.82%)
May 05, 2016 3.120 3.170 3.020 3.080 263,929 +0.10(+3.36%)
May 04, 2016 3.210 3.320 2.950 2.980 373,344 -0.27(-8.31%)
May 03, 2016 3.160 3.320 3.130 3.250 323,741 +0.06(+1.88%)
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.