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 (%)
Apr 30, 2018 2.640 2.720 2.600 2.660 309,323 +0.00(+0.00%)
Apr 27, 2018 2.670 2.690 2.650 2.660 86,155 -0.03(-1.12%)
Apr 26, 2018 2.690 2.740 2.660 2.690 143,907 +0.01(+0.37%)
Apr 25, 2018 2.670 2.750 2.640 2.680 266,090 -0.02(-0.74%)
Apr 24, 2018 2.650 2.710 2.640 2.700 212,628 +0.05(+1.89%)
Apr 23, 2018 2.680 2.690 2.650 2.650 151,197 -0.08(-2.93%)
Apr 20, 2018 2.710 2.750 2.670 2.730 143,639 -0.02(-0.73%)
Apr 19, 2018 2.670 2.750 2.650 2.750 194,704 +0.08(+3.00%)
Apr 18, 2018 2.620 2.680 2.610 2.670 329,136 +0.08(+3.09%)
Apr 17, 2018 2.560 2.590 2.550 2.590 85,712 +0.01(+0.39%)
Apr 16, 2018 2.630 2.630 2.560 2.580 223,463 -0.01(-0.39%)
Apr 13, 2018 2.600 2.640 2.580 2.590 268,609 +0.00(+0.00%)
Apr 12, 2018 2.630 2.640 2.580 2.590 162,970 -0.06(-2.26%)
Apr 11, 2018 2.650 2.710 2.620 2.650 441,574 +0.02(+0.76%)
Apr 10, 2018 2.620 2.660 2.590 2.630 179,163 +0.03(+1.15%)
Apr 09, 2018 2.640 2.650 2.590 2.600 163,895 -0.03(-1.14%)
Apr 06, 2018 2.700 2.700 2.610 2.630 152,216 -0.05(-1.87%)
Apr 05, 2018 2.620 2.700 2.620 2.680 155,966 +0.03(+1.13%)
Apr 04, 2018 2.750 2.750 2.640 2.650 162,810 -0.02(-0.75%)
Apr 03, 2018 2.760 2.760 2.650 2.670 225,875 -0.10(-3.61%)
Apr 02, 2018 2.720 2.770 2.690 2.770 204,280 +0.09(+3.36%)
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%)
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.