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 (%)
Aug 31, 2017 3.150 3.240 3.120 3.210 302,726 +0.07(+2.23%)
Aug 30, 2017 3.240 3.280 3.100 3.140 423,231 -0.10(-3.09%)
Aug 29, 2017 3.380 3.410 3.125 3.240 575,823 +0.03(+0.93%)
Aug 28, 2017 2.930 3.210 2.930 3.210 441,269 +0.30(+10.31%)
Aug 25, 2017 2.930 3.000 2.890 2.910 250,927 -0.02(-0.68%)
Aug 24, 2017 2.890 2.930 2.870 2.930 103,421 +0.04(+1.38%)
Aug 23, 2017 2.940 2.950 2.840 2.890 191,167 -0.04(-1.37%)
Aug 22, 2017 2.940 2.940 2.880 2.930 132,532 -0.01(-0.34%)
Aug 21, 2017 2.940 2.980 2.870 2.940 197,237 -0.01(-0.34%)
Aug 18, 2017 3.040 3.070 2.900 2.950 306,883 -0.04(-1.34%)
Aug 17, 2017 3.080 3.110 2.960 2.990 235,363 -0.06(-1.97%)
Aug 16, 2017 2.940 3.050 2.890 3.050 306,546 +0.16(+5.54%)
Aug 15, 2017 2.990 3.000 2.820 2.890 337,104 -0.14(-4.62%)
Aug 14, 2017 3.030 3.040 2.960 3.030 173,815 -0.01(-0.33%)
Aug 11, 2017 2.980 3.040 2.930 3.040 243,623 +0.08(+2.70%)
Aug 10, 2017 2.920 2.970 2.880 2.960 639,686 +0.11(+3.86%)
Aug 09, 2017 2.840 2.880 2.730 2.850 487,570 +0.08(+2.89%)
Aug 08, 2017 2.940 2.940 2.730 2.770 413,217 -0.25(-8.28%)
Aug 04, 2017 3.180 3.190 3.000 3.020 240,867 -0.15(-4.73%)
Aug 03, 2017 3.150 3.210 3.100 3.170 219,857 +0.05(+1.60%)
Aug 02, 2017 3.230 3.260 3.120 3.120 392,140 -0.08(-2.50%)
Aug 01, 2017 3.210 3.310 3.200 3.200 199,222 -0.04(-1.23%)
Jul 31, 2017 3.270 3.350 3.240 3.240 237,364 -0.01(-0.31%)
Jul 28, 2017 3.340 3.350 3.240 3.250 202,231 -0.05(-1.52%)
Jul 27, 2017 3.420 3.420 3.250 3.300 318,213 -0.04(-1.20%)
Jul 26, 2017 3.180 3.360 3.150 3.340 398,847 +0.18(+5.70%)
Jul 25, 2017 3.170 3.310 3.150 3.160 268,956 +0.00(+0.00%)
Jul 24, 2017 3.280 3.290 3.140 3.160 205,138 -0.09(-2.77%)
Jul 21, 2017 3.260 3.300 3.210 3.250 135,540 -0.01(-0.31%)
Jul 20, 2017 3.250 3.290 3.200 3.260 163,127 +0.01(+0.31%)
Jul 19, 2017 3.300 3.360 3.230 3.250 189,796 -0.06(-1.81%)
Jul 18, 2017 3.440 3.440 3.300 3.310 191,845 -0.06(-1.78%)
Jul 17, 2017 3.370 3.440 3.350 3.370 162,447 +0.07(+2.12%)
Jul 14, 2017 3.370 3.410 3.270 3.300 177,311 +0.03(+0.92%)
Jul 13, 2017 3.390 3.400 3.250 3.270 155,120 -0.10(-2.97%)
Jul 12, 2017 3.490 3.530 3.350 3.370 184,974 -0.06(-1.75%)
Jul 11, 2017 3.320 3.440 3.260 3.430 130,755 +0.10(+3.00%)
Jul 10, 2017 3.160 3.340 3.130 3.330 155,204 +0.15(+4.72%)
Jul 07, 2017 3.190 3.200 3.120 3.180 342,547 -0.05(-1.55%)
Jul 06, 2017 3.300 3.330 3.220 3.230 209,815 -0.08(-2.42%)
Jul 05, 2017 3.330 3.410 3.220 3.310 239,528 -0.04(-1.19%)
Jul 04, 2017 3.330 3.380 3.320 3.350 64,002 -0.05(-1.47%)
Jul 03, 2017 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 30, 2017 3.360 3.470 3.360 3.400 132,258 -0.02(-0.58%)
Jun 29, 2017 3.370 3.440 3.350 3.420 190,403 -0.01(-0.29%)
Jun 28, 2017 3.490 3.515 3.410 3.430 281,720 -0.02(-0.58%)
Jun 27, 2017 3.590 3.610 3.450 3.450 266,677 -0.10(-2.82%)
Jun 26, 2017 3.600 3.610 3.520 3.550 234,561 -0.11(-3.01%)
Jun 23, 2017 3.610 3.670 3.580 3.660 323,642 +0.13(+3.68%)
Jun 22, 2017 3.490 3.550 3.420 3.530 431,765 +0.10(+2.92%)
Jun 21, 2017 3.360 3.490 3.350 3.430 310,497 +0.07(+2.08%)
Jun 20, 2017 3.530 3.530 3.360 3.360 350,354 -0.13(-3.72%)
Jun 19, 2017 3.490 3.560 3.430 3.490 225,028 +0.02(+0.58%)
Jun 16, 2017 3.450 3.520 3.410 3.470 729,114 +0.03(+0.87%)
Jun 15, 2017 3.350 3.500 3.350 3.440 628,831 +0.10(+2.99%)
Jun 14, 2017 3.700 3.700 3.300 3.340 742,068 -0.27(-7.48%)
Jun 13, 2017 3.610 3.700 3.550 3.610 353,623 -0.03(-0.82%)
Jun 12, 2017 3.510 3.680 3.480 3.640 474,346 +0.11(+3.12%)
Jun 09, 2017 3.550 3.640 3.510 3.530 526,507 -0.20(-5.36%)
Jun 08, 2017 3.830 3.830 3.620 3.730 446,749 -0.13(-3.37%)
Jun 07, 2017 3.770 3.860 3.700 3.860 457,258 +0.04(+1.05%)
Jun 06, 2017 3.670 3.830 3.550 3.820 955,969 +0.25(+7.00%)
Jun 05, 2017 3.480 3.590 3.330 3.570 514,710 +0.12(+3.48%)
Jun 02, 2017 3.530 3.550 3.420 3.450 322,308 -0.01(-0.29%)
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.