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

Mcewen Mining Inc (TSX: MUX )

14.10 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2020 1.230 1.260 1.200 1.260 227,559 +0.01(+0.80%)
Nov 27, 2020 1.270 1.280 1.230 1.250 132,039 -0.04(-3.10%)
Nov 26, 2020 1.300 1.300 1.280 1.290 57,869 +0.02(+1.57%)
Nov 25, 2020 1.240 1.280 1.230 1.270 137,494 +0.04(+3.25%)
Nov 24, 2020 1.240 1.250 1.210 1.230 234,959 -0.02(-1.60%)
Nov 23, 2020 1.270 1.300 1.240 1.250 203,895 -0.04(-3.10%)
Nov 20, 2020 1.270 1.290 1.250 1.290 120,076 +0.04(+3.20%)
Nov 19, 2020 1.260 1.280 1.240 1.250 139,765 -0.03(-2.34%)
Nov 18, 2020 1.280 1.300 1.270 1.280 109,325 +0.00(+0.00%)
Nov 17, 2020 1.280 1.290 1.260 1.280 85,350 +0.00(+0.00%)
Nov 16, 2020 1.320 1.320 1.280 1.280 145,159 -0.03(-2.29%)
Nov 13, 2020 1.340 1.340 1.300 1.310 95,094 +0.01(+0.77%)
Nov 12, 2020 1.290 1.350 1.290 1.300 117,703 +0.02(+1.56%)
Nov 11, 2020 1.300 1.320 1.280 1.280 118,681 -0.03(-2.29%)
Nov 10, 2020 1.310 1.350 1.310 1.310 171,336 +0.00(+0.00%)
Nov 09, 2020 1.300 1.310 1.240 1.310 326,457 -0.06(-4.38%)
Nov 06, 2020 1.430 1.440 1.360 1.370 216,711 -0.05(-3.52%)
Nov 05, 2020 1.320 1.420 1.300 1.420 420,809 +0.17(+13.60%)
Nov 04, 2020 1.300 1.310 1.230 1.250 247,905 -0.05(-3.85%)
Nov 03, 2020 1.330 1.330 1.300 1.300 181,991 +0.00(+0.00%)
Nov 02, 2020 1.290 1.330 1.290 1.300 243,862 +0.01(+0.78%)
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%)
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.