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 (%)
Oct 30, 2020 1.350 1.350 1.240 1.290 404,439 -0.03(-2.27%)
Oct 29, 2020 1.270 1.340 1.270 1.320 153,170 +0.03(+2.33%)
Oct 28, 2020 1.340 1.350 1.280 1.290 326,817 -0.09(-6.52%)
Oct 27, 2020 1.390 1.390 1.350 1.380 152,294 -0.01(-0.72%)
Oct 26, 2020 1.400 1.410 1.360 1.390 180,293 -0.02(-1.42%)
Oct 23, 2020 1.420 1.420 1.390 1.410 91,443 -0.02(-1.40%)
Oct 22, 2020 1.400 1.430 1.370 1.430 174,122 +0.01(+0.70%)
Oct 21, 2020 1.420 1.470 1.400 1.420 276,389 +0.02(+1.43%)
Oct 20, 2020 1.390 1.410 1.350 1.400 176,441 +0.03(+2.19%)
Oct 19, 2020 1.420 1.440 1.370 1.370 173,796 -0.03(-2.14%)
Oct 16, 2020 1.430 1.440 1.400 1.400 161,832 -0.04(-2.78%)
Oct 15, 2020 1.430 1.480 1.420 1.440 136,607 -0.02(-1.37%)
Oct 14, 2020 1.480 1.500 1.460 1.460 286,619 -0.01(-0.68%)
Oct 13, 2020 1.520 1.520 1.430 1.470 300,520 -0.06(-3.92%)
Oct 09, 2020 1.530 1.530 1.530 0 +0.09(+6.25%)
Oct 08, 2020 1.450 1.470 1.420 1.440 292,702 +0.00(+0.00%)
Oct 07, 2020 1.440 1.470 1.390 1.440 223,678 +0.02(+1.41%)
Oct 06, 2020 1.480 1.520 1.390 1.420 236,875 -0.06(-4.05%)
Oct 05, 2020 1.390 1.490 1.390 1.480 386,155 +0.07(+4.96%)
Oct 02, 2020 1.420 1.450 1.390 1.410 200,384 -0.04(-2.76%)
Oct 01, 2020 1.420 1.460 1.420 1.450 272,100 +0.04(+2.84%)
Sep 30, 2020 1.430 1.470 1.400 1.410 283,837 -0.04(-2.76%)
Sep 29, 2020 1.390 1.490 1.390 1.450 371,828 +0.08(+5.84%)
Sep 28, 2020 1.350 1.390 1.310 1.370 367,675 +0.04(+3.01%)
Sep 25, 2020 1.340 1.350 1.300 1.330 255,800 -0.03(-2.21%)
Sep 24, 2020 1.320 1.370 1.280 1.360 437,164 +0.05(+3.82%)
Sep 23, 2020 1.400 1.410 1.300 1.310 449,033 -0.12(-8.39%)
Sep 22, 2020 1.410 1.450 1.380 1.430 210,056 +0.03(+2.14%)
Sep 21, 2020 1.440 1.480 1.340 1.400 580,108 -0.07(-4.76%)
Sep 18, 2020 1.520 1.530 1.460 1.470 471,964 -0.05(-3.29%)
Sep 17, 2020 1.500 1.540 1.460 1.520 404,785 +0.00(+0.00%)
Sep 16, 2020 1.590 1.600 1.510 1.520 663,200 -0.04(-2.56%)
Sep 15, 2020 1.620 1.620 1.540 1.560 667,939 -0.02(-1.27%)
Sep 14, 2020 1.710 1.710 1.560 1.580 710,335 -0.08(-4.82%)
Sep 11, 2020 1.780 1.780 1.640 1.660 641,979 -0.09(-5.14%)
Sep 10, 2020 1.690 1.830 1.660 1.750 880,793 +0.07(+4.17%)
Sep 09, 2020 1.620 1.680 1.590 1.680 334,858 +0.10(+6.33%)
Sep 08, 2020 1.600 1.640 1.540 1.580 475,379 -0.07(-4.24%)
Sep 04, 2020 1.650 1.650 1.650 0 -0.02(-1.20%)
Sep 03, 2020 1.600 1.680 1.570 1.670 370,402 +0.06(+3.73%)
Sep 02, 2020 1.620 1.630 1.550 1.610 271,709 -0.01(-0.62%)
Sep 01, 2020 1.690 1.710 1.590 1.620 348,454 -0.02(-1.22%)
Aug 31, 2020 1.680 1.690 1.630 1.640 385,423 -0.03(-1.80%)
Aug 28, 2020 1.620 1.690 1.620 1.670 285,667 +0.08(+5.03%)
Aug 27, 2020 1.670 1.690 1.570 1.590 359,412 -0.07(-4.22%)
Aug 26, 2020 1.560 1.670 1.550 1.660 336,050 +0.09(+5.73%)
Aug 25, 2020 1.600 1.610 1.520 1.570 248,352 -0.02(-1.26%)
Aug 24, 2020 1.620 1.620 1.540 1.590 325,237 -0.01(-0.63%)
Aug 21, 2020 1.660 1.660 1.590 1.600 502,958 -0.08(-4.76%)
Aug 20, 2020 1.680 1.690 1.630 1.680 257,396 +0.03(+1.82%)
Aug 19, 2020 1.720 1.730 1.640 1.650 407,266 -0.09(-5.17%)
Aug 18, 2020 1.850 1.850 1.720 1.740 536,025 -0.06(-3.33%)
Aug 17, 2020 1.780 1.820 1.720 1.800 421,268 +0.10(+5.88%)
Aug 14, 2020 1.720 1.730 1.650 1.700 341,291 -0.01(-0.58%)
Aug 13, 2020 1.640 1.760 1.640 1.710 511,181 +0.09(+5.56%)
Aug 12, 2020 1.690 1.710 1.620 1.620 492,461 -0.03(-1.82%)
Aug 11, 2020 1.690 1.780 1.650 1.650 837,735 -0.16(-8.84%)
Aug 10, 2020 1.870 1.930 1.810 1.810 743,994 -0.04(-2.16%)
Aug 07, 2020 1.830 1.910 1.740 1.850 848,041 -0.04(-2.12%)
Aug 06, 2020 1.960 1.970 1.840 1.890 739,675 -0.04(-2.07%)
Aug 05, 2020 1.990 2.020 1.880 1.930 736,811 -0.01(-0.52%)
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.