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

Mcewen Mining Inc (TSX: MUX )

14.59 +0.66 (+4.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Mar 29, 2018 2.680 2.680 2.680 0 +0.09(+3.47%)
Mar 28, 2018 2.680 2.710 2.580 2.590 196,394 -0.12(-4.43%)
Mar 27, 2018 2.770 2.810 2.690 2.710 290,551 -0.13(-4.58%)
Mar 26, 2018 2.780 2.865 2.770 2.840 278,498 +0.08(+2.90%)
Mar 23, 2018 2.750 2.830 2.730 2.760 365,025 +0.08(+2.99%)
Mar 22, 2018 2.700 2.750 2.670 2.680 287,425 -0.04(-1.47%)
Mar 21, 2018 2.640 2.720 2.590 2.720 298,564 +0.10(+3.82%)
Mar 20, 2018 2.600 2.620 2.580 2.620 80,636 -0.01(-0.38%)
Mar 19, 2018 2.670 2.670 2.580 2.630 206,694 -0.04(-1.50%)
Mar 16, 2018 2.570 2.690 2.560 2.670 271,043 +0.11(+4.30%)
Mar 15, 2018 2.610 2.620 2.560 2.560 184,669 -0.07(-2.66%)
Mar 14, 2018 2.640 2.680 2.610 2.630 142,864 -0.02(-0.75%)
Mar 13, 2018 2.640 2.700 2.640 2.650 171,309 +0.01(+0.38%)
Mar 12, 2018 2.590 2.650 2.570 2.640 183,260 +0.04(+1.54%)
Mar 09, 2018 2.630 2.650 2.580 2.600 187,034 -0.04(-1.52%)
Mar 08, 2018 2.620 2.670 2.590 2.640 191,122 -0.01(-0.38%)
Mar 07, 2018 2.690 2.690 2.610 2.650 292,959 -0.04(-1.49%)
Mar 06, 2018 2.580 2.720 2.580 2.690 251,029 +0.12(+4.67%)
Mar 05, 2018 2.550 2.620 2.540 2.570 205,399 +0.02(+0.78%)
Mar 02, 2018 2.610 2.640 2.530 2.550 361,897 +0.01(+0.39%)
Mar 01, 2018 2.500 2.580 2.400 2.540 491,834 +0.02(+0.79%)
Feb 28, 2018 2.610 2.610 2.500 2.520 202,915 -0.08(-3.08%)
Feb 27, 2018 2.620 2.650 2.500 2.600 309,535 -0.03(-1.14%)
Feb 26, 2018 2.680 2.710 2.620 2.630 336,258 -0.02(-0.75%)
Feb 23, 2018 2.690 2.710 2.620 2.650 257,848 -0.06(-2.21%)
Feb 22, 2018 2.810 2.690 2.710 274,529 -0.02(-0.73%)
Feb 21, 2018 2.860 2.860 2.710 2.730 378,931 -0.06(-2.15%)
Feb 20, 2018 2.850 2.880 2.780 2.790 320,281 -0.06(-2.11%)
Feb 16, 2018 2.850 2.850 2.850 0 -0.16(-5.32%)
Feb 15, 2018 2.940 3.020 2.900 3.010 417,305 +0.06(+2.03%)
Feb 14, 2018 2.750 2.980 2.750 2.950 659,238 +0.20(+7.27%)
Feb 13, 2018 2.730 2.810 2.720 2.750 226,827 +0.03(+1.10%)
Feb 12, 2018 2.610 2.760 2.590 2.720 527,829 +0.17(+6.67%)
Feb 09, 2018 2.650 2.650 2.460 2.550 431,949 -0.07(-2.67%)
Feb 08, 2018 2.690 2.540 2.620 399,091 +0.05(+1.95%)
Feb 07, 2018 2.700 2.720 2.560 2.570 393,386 -0.14(-5.17%)
Feb 06, 2018 2.760 2.820 2.700 2.710 397,444 -0.04(-1.45%)
Feb 05, 2018 2.660 2.770 2.640 2.750 286,715 +0.12(+4.56%)
Feb 02, 2018 2.660 2.720 2.620 2.630 359,362 -0.09(-3.31%)
Feb 01, 2018 2.650 2.740 2.650 2.720 189,461 +0.01(+0.37%)
Jan 31, 2018 2.660 2.730 2.630 2.710 363,998 +0.08(+3.04%)
Jan 30, 2018 2.850 2.850 2.620 2.630 342,091 -0.11(-4.01%)
Jan 29, 2018 2.860 2.870 2.740 2.740 334,072 -0.13(-4.53%)
Jan 26, 2018 2.920 2.980 2.850 2.870 403,355 -0.03(-1.03%)
Jan 25, 2018 3.120 3.120 2.870 2.900 551,921 -0.18(-5.84%)
Jan 24, 2018 2.940 3.150 2.930 3.080 839,116 +0.19(+6.57%)
Jan 23, 2018 2.750 2.900 2.750 2.890 385,505 +0.12(+4.33%)
Jan 22, 2018 2.850 2.860 2.750 2.770 276,375 -0.03(-1.07%)
Jan 19, 2018 2.800 2.840 2.770 2.800 171,635 +0.04(+1.45%)
Jan 18, 2018 2.830 2.870 2.750 2.760 385,033 -0.07(-2.47%)
Jan 17, 2018 2.930 2.960 2.830 2.830 472,499 -0.10(-3.41%)
Jan 16, 2018 3.060 3.060 2.910 2.930 555,555 -0.19(-6.09%)
Jan 15, 2018 3.000 3.120 2.990 3.120 315,141 +0.14(+4.70%)
Jan 12, 2018 2.930 2.990 2.910 2.980 410,612 +0.07(+2.41%)
Jan 11, 2018 2.930 2.960 2.860 2.910 238,645 -0.01(-0.34%)
Jan 10, 2018 2.770 2.940 2.750 2.920 548,538 +0.20(+7.35%)
Jan 09, 2018 2.740 2.820 2.690 2.720 332,172 -0.05(-1.81%)
Jan 08, 2018 2.860 2.910 2.760 2.770 273,390 -0.07(-2.46%)
Jan 05, 2018 2.830 2.930 2.820 2.840 162,078 -0.03(-1.05%)
Jan 04, 2018 2.920 2.940 2.800 2.870 298,458 -0.05(-1.71%)
Jan 03, 2018 3.090 3.090 2.800 2.920 591,333 -0.17(-5.50%)
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.