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

Mcewen Mining Inc (TSX: MUX )

15.88 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Jan 31, 2020 1.520 1.560 1.500 1.510 134,971 +0.00(+0.00%)
Jan 30, 2020 1.540 1.560 1.470 1.510 266,078 -0.01(-0.66%)
Jan 29, 2020 1.410 1.520 1.410 1.520 265,278 +0.12(+8.57%)
Jan 28, 2020 1.510 1.510 1.390 1.400 368,872 -0.10(-6.67%)
Jan 27, 2020 1.590 1.590 1.490 1.500 294,590 -0.05(-3.23%)
Jan 24, 2020 1.530 1.560 1.520 1.550 89,770 +0.02(+1.31%)
Jan 23, 2020 1.550 1.580 1.530 1.530 209,373 -0.03(-1.92%)
Jan 22, 2020 1.560 1.580 1.530 1.560 200,744 -0.01(-0.64%)
Jan 21, 2020 1.500 1.570 1.500 1.570 820,155 +0.06(+3.97%)
Jan 20, 2020 1.530 1.550 1.510 1.510 175,850 -0.02(-1.31%)
Jan 17, 2020 1.600 1.600 1.530 1.530 331,550 -0.07(-4.38%)
Jan 16, 2020 1.580 1.610 1.570 1.600 132,420 +0.00(+0.00%)
Jan 15, 2020 1.580 1.620 1.520 1.600 314,442 +0.07(+4.58%)
Jan 14, 2020 1.520 1.550 1.520 1.530 199,533 -0.01(-0.65%)
Jan 13, 2020 1.610 1.620 1.520 1.540 251,254 -0.10(-6.10%)
Jan 10, 2020 1.540 1.640 1.520 1.640 418,809 +0.12(+7.89%)
Jan 09, 2020 1.520 1.570 1.500 1.520 236,534 +0.00(+0.00%)
Jan 08, 2020 1.690 1.690 1.520 1.520 592,994 -0.17(-10.06%)
Jan 07, 2020 1.650 1.690 1.630 1.690 328,862 +0.04(+2.42%)
Jan 06, 2020 1.700 1.700 1.630 1.650 306,881 +0.03(+1.85%)
Jan 03, 2020 1.740 1.750 1.620 1.620 464,837 -0.06(-3.57%)
Jan 02, 2020 1.730 1.730 1.620 1.680 389,688 +0.02(+1.20%)
Dec 31, 2019 1.660 1.660 1.660 0 -0.04(-2.35%)
Dec 30, 2019 1.590 1.700 1.590 1.700 616,427 +0.10(+6.25%)
Dec 27, 2019 1.590 1.620 1.580 1.600 386,825 +0.05(+3.23%)
Dec 24, 2019 1.550 1.550 1.550 0 +0.06(+4.03%)
Dec 23, 2019 1.500 1.500 1.440 1.490 287,611 +0.04(+2.76%)
Dec 20, 2019 1.510 1.520 1.410 1.450 762,175 -0.04(-2.68%)
Dec 19, 2019 1.410 1.490 1.390 1.490 644,601 +0.08(+5.67%)
Dec 18, 2019 1.410 1.410 1.350 1.410 500,037 +0.04(+2.92%)
Dec 17, 2019 1.400 1.400 1.350 1.370 635,560 -0.01(-0.72%)
Dec 16, 2019 1.460 1.460 1.350 1.380 909,642 -0.06(-4.17%)
Dec 13, 2019 1.410 1.500 1.410 1.440 481,925 +0.02(+1.41%)
Dec 12, 2019 1.450 1.460 1.390 1.420 533,358 +0.01(+0.71%)
Dec 11, 2019 1.460 1.480 1.390 1.410 779,775 -0.04(-2.76%)
Dec 10, 2019 1.520 1.520 1.450 1.450 295,460 -0.05(-3.33%)
Dec 09, 2019 1.530 1.540 1.470 1.500 307,489 -0.02(-1.32%)
Dec 06, 2019 1.580 1.600 1.520 1.520 387,356 -0.06(-3.80%)
Dec 05, 2019 1.600 1.630 1.550 1.580 297,957 +0.01(+0.64%)
Dec 04, 2019 1.540 1.580 1.530 1.570 211,929 +0.03(+1.95%)
Dec 03, 2019 1.560 1.570 1.510 1.540 657,631 +0.02(+1.32%)
Dec 02, 2019 1.540 1.550 1.510 1.520 169,999 -0.05(-3.18%)
Nov 29, 2019 1.560 1.570 1.500 1.570 284,314 -0.01(-0.63%)
Nov 28, 2019 1.510 1.580 1.510 1.580 71,358 +0.06(+3.95%)
Nov 27, 2019 1.510 1.540 1.460 1.520 317,274 -0.02(-1.30%)
Nov 26, 2019 1.510 1.550 1.480 1.540 305,636 +0.02(+1.32%)
Nov 25, 2019 1.620 1.630 1.500 1.520 575,030 -0.10(-6.17%)
Nov 22, 2019 1.630 1.640 1.560 1.620 424,816 +0.01(+0.62%)
Nov 21, 2019 1.720 1.720 1.610 1.610 746,296 -0.10(-5.85%)
Nov 20, 2019 1.660 1.760 1.640 1.710 1,166,303 -0.28(-14.07%)
Nov 19, 2019 2.020 2.080 1.990 1.990 314,803 -0.05(-2.45%)
Nov 18, 2019 2.030 2.110 2.020 2.040 389,841 -0.01(-0.49%)
Nov 15, 2019 2.170 2.170 2.030 2.050 347,018 -0.12(-5.53%)
Nov 14, 2019 2.190 2.200 2.130 2.170 188,302 -0.01(-0.46%)
Nov 13, 2019 2.210 2.210 2.170 2.180 222,548 +0.00(+0.00%)
Nov 12, 2019 2.140 2.200 2.110 2.180 265,139 -0.01(-0.46%)
Nov 11, 2019 2.170 2.260 2.140 2.190 252,269 +0.02(+0.92%)
Nov 08, 2019 2.160 2.220 2.150 2.170 214,997 -0.01(-0.46%)
Nov 07, 2019 2.200 2.240 2.150 2.180 236,714 -0.05(-2.24%)
Nov 06, 2019 2.240 2.240 2.150 2.230 173,760 +0.02(+0.90%)
Nov 05, 2019 2.220 2.280 2.180 2.210 291,100 -0.09(-3.91%)
Nov 04, 2019 2.280 2.300 2.230 2.300 181,412 +0.03(+1.32%)
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.