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 +0.14 (+0.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Feb 26, 2021 1.400 1.430 1.340 1.410 640,158 -0.03(-2.08%)
Feb 25, 2021 1.510 1.520 1.410 1.440 427,912 -0.09(-5.88%)
Feb 24, 2021 1.460 1.560 1.460 1.530 398,588 +0.04(+2.68%)
Feb 23, 2021 1.540 1.540 1.400 1.490 893,210 -0.11(-6.88%)
Feb 22, 2021 1.450 1.630 1.440 1.600 952,304 +0.16(+11.11%)
Feb 19, 2021 1.480 1.480 1.430 1.440 316,165 -0.03(-2.04%)
Feb 18, 2021 1.500 1.510 1.430 1.470 406,068 -0.02(-1.34%)
Feb 17, 2021 1.560 1.580 1.490 1.490 604,869 -0.07(-4.49%)
Feb 16, 2021 1.530 1.630 1.530 1.560 690,373 +0.04(+2.63%)
Feb 12, 2021 1.520 1.520 1.520 0 +0.04(+2.70%)
Feb 11, 2021 1.590 1.610 1.450 1.480 672,742 -0.04(-2.63%)
Feb 10, 2021 1.460 1.580 1.410 1.520 782,730 +0.10(+7.04%)
Feb 09, 2021 1.460 1.460 1.400 1.420 286,451 -0.01(-0.70%)
Feb 08, 2021 1.500 1.520 1.420 1.430 595,065 -0.03(-2.05%)
Feb 05, 2021 1.520 1.520 1.400 1.460 1,096,784 -0.07(-4.58%)
Feb 04, 2021 1.570 1.590 1.510 1.530 697,696 -0.10(-6.13%)
Feb 03, 2021 1.610 1.690 1.590 1.630 845,561 +0.08(+5.16%)
Feb 02, 2021 1.660 1.700 1.540 1.550 1,590,385 -0.32(-17.11%)
Feb 01, 2021 1.900 1.950 1.750 1.870 2,370,173 +0.33(+21.43%)
Jan 29, 2021 1.850 1.900 1.540 1.540 2,467,743 +0.01(+0.65%)
Jan 28, 2021 1.240 1.580 1.240 1.530 3,463,906 +0.37(+31.90%)
Jan 27, 2021 1.170 1.200 1.150 1.160 439,178 -0.03(-2.52%)
Jan 26, 2021 1.180 1.220 1.170 1.190 234,539 +0.01(+0.85%)
Jan 25, 2021 1.210 1.210 1.180 1.180 265,453 -0.04(-3.28%)
Jan 22, 2021 1.200 1.220 1.150 1.220 460,316 +0.03(+2.52%)
Jan 21, 2021 1.230 1.230 1.170 1.190 545,716 -0.03(-2.46%)
Jan 20, 2021 1.200 1.240 1.190 1.220 485,515 +0.04(+3.39%)
Jan 19, 2021 1.200 1.220 1.170 1.180 524,938 +0.01(+0.85%)
Jan 18, 2021 1.210 1.210 1.160 1.170 367,594 -0.04(-3.31%)
Jan 15, 2021 1.230 1.240 1.200 1.210 521,761 -0.02(-1.63%)
Jan 14, 2021 1.260 1.270 1.230 1.230 319,409 -0.01(-0.81%)
Jan 13, 2021 1.240 1.250 1.230 1.240 416,228 +0.00(+0.00%)
Jan 12, 2021 1.270 1.280 1.220 1.240 823,946 +0.00(+0.00%)
Jan 11, 2021 1.250 1.270 1.230 1.240 1,255,565 -0.03(-2.36%)
Jan 08, 2021 1.290 1.290 1.240 1.270 911,473 -0.05(-3.79%)
Jan 07, 2021 1.330 1.340 1.310 1.320 419,590 -0.02(-1.49%)
Jan 06, 2021 1.320 1.360 1.290 1.340 1,341,028 +0.01(+0.75%)
Jan 05, 2021 1.330 1.350 1.300 1.330 811,525 +0.00(+0.00%)
Jan 04, 2021 1.300 1.360 1.300 1.330 881,607 +0.08(+6.40%)
Dec 31, 2020 1.250 1.250 1.250 0 -0.03(-2.34%)
Dec 30, 2020 1.250 1.280 1.240 1.280 447,090 +0.04(+3.23%)
Dec 29, 2020 1.260 1.280 1.230 1.240 725,825 -0.01(-0.80%)
Dec 24, 2020 1.250 1.250 1.250 0 -0.01(-0.79%)
Dec 23, 2020 1.280 1.300 1.260 1.260 279,898 -0.03(-2.33%)
Dec 22, 2020 1.310 1.320 1.260 1.290 295,090 -0.01(-0.77%)
Dec 21, 2020 1.340 1.340 1.290 1.300 593,521 -0.01(-0.76%)
Dec 18, 2020 1.320 1.350 1.300 1.310 407,486 +0.00(+0.00%)
Dec 17, 2020 1.340 1.370 1.290 1.310 334,921 -0.03(-2.24%)
Dec 16, 2020 1.300 1.340 1.280 1.340 336,400 +0.05(+3.88%)
Dec 15, 2020 1.260 1.290 1.240 1.290 391,382 +0.06(+4.88%)
Dec 14, 2020 1.260 1.280 1.220 1.230 172,709 -0.04(-3.15%)
Dec 11, 2020 1.280 1.300 1.250 1.270 215,621 +0.01(+0.79%)
Dec 10, 2020 1.280 1.290 1.240 1.260 115,362 -0.02(-1.56%)
Dec 09, 2020 1.330 1.330 1.260 1.280 232,931 -0.04(-3.03%)
Dec 08, 2020 1.320 1.330 1.310 1.320 108,935 +0.01(+0.76%)
Dec 07, 2020 1.260 1.340 1.260 1.310 191,244 +0.03(+2.34%)
Dec 04, 2020 1.270 1.300 1.260 1.280 134,281 +0.00(+0.00%)
Dec 03, 2020 1.320 1.320 1.260 1.280 250,794 -0.05(-3.76%)
Dec 02, 2020 1.310 1.340 1.300 1.330 216,388 +0.01(+0.76%)
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.