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

Mcewen Mining Inc (TSX: MUX )

15.74 -0.95 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2013 3.100 3.220 3.100 3.130 100,494 +0.03(+0.97%)
Jan 30, 2013 3.260 3.270 3.090 3.100 155,318 -0.08(-2.52%)
Jan 29, 2013 3.180 3.270 3.140 3.180 157,170 +0.03(+0.95%)
Jan 28, 2013 3.250 3.280 3.070 3.150 223,877 -0.13(-3.96%)
Jan 25, 2013 3.350 3.410 3.250 3.280 279,064 -0.13(-3.81%)
Jan 24, 2013 3.620 3.620 3.410 3.410 192,529 -0.24(-6.58%)
Jan 23, 2013 3.700 3.720 3.650 3.650 111,307 -0.06(-1.62%)
Jan 22, 2013 3.630 3.740 3.630 3.710 233,244 +0.07(+1.92%)
Jan 21, 2013 3.670 3.720 3.610 3.640 83,972 +0.01(+0.28%)
Jan 18, 2013 3.690 3.720 3.630 3.630 110,650 -0.03(-0.82%)
Jan 17, 2013 3.640 3.710 3.610 3.660 90,008 +0.02(+0.55%)
Jan 16, 2013 3.660 3.690 3.640 3.640 129,051 -0.08(-2.15%)
Jan 15, 2013 3.670 3.760 3.670 3.720 97,611 +0.06(+1.64%)
Jan 14, 2013 3.840 3.870 3.620 3.660 170,077 -0.11(-2.92%)
Jan 11, 2013 3.870 3.870 3.770 3.770 80,970 -0.07(-1.82%)
Jan 10, 2013 3.750 3.900 3.710 3.840 223,374 +0.16(+4.35%)
Jan 09, 2013 3.780 3.780 3.650 3.680 94,799 +0.05(+1.38%)
Jan 08, 2013 3.680 3.710 3.620 3.630 114,839 +0.00(+0.00%)
Jan 07, 2013 3.660 3.700 3.630 3.630 89,666 -0.08(-2.16%)
Jan 04, 2013 3.700 3.710 3.610 3.710 157,574 +0.02(+0.54%)
Jan 03, 2013 3.880 3.890 3.650 3.690 179,990 -0.23(-5.87%)
Jan 02, 2013 3.950 3.920 3.850 3.920 311,813 +0.11(+2.89%)
Dec 31, 2012 3.810 3.810 3.810 0 +0.12(+3.25%)
Dec 28, 2012 3.740 3.780 3.640 3.690 143,735 -0.08(-2.12%)
Dec 27, 2012 3.760 3.880 3.720 3.770 131,426 +0.09(+2.45%)
Dec 24, 2012 3.680 3.680 3.680 0 +0.07(+1.94%)
Dec 21, 2012 3.600 3.740 3.580 3.610 425,457 +0.01(+0.28%)
Dec 20, 2012 3.630 3.630 3.440 3.600 253,903 +0.00(+0.00%)
Dec 19, 2012 3.700 3.730 3.580 3.600 347,291 -0.15(-4.00%)
Dec 18, 2012 3.780 3.790 3.690 3.750 214,925 -0.02(-0.53%)
Dec 17, 2012 3.820 3.820 3.650 3.770 335,322 -0.01(-0.26%)
Dec 14, 2012 3.650 3.810 3.650 3.780 201,783 +0.12(+3.28%)
Dec 13, 2012 3.640 3.820 3.610 3.660 196,345 -0.06(-1.61%)
Dec 12, 2012 3.790 3.860 3.690 3.720 246,240 +0.04(+1.09%)
Dec 11, 2012 3.630 3.720 3.630 3.680 117,627 +0.07(+1.94%)
Dec 10, 2012 3.500 3.640 3.500 3.610 138,286 +0.09(+2.56%)
Dec 07, 2012 3.590 3.590 3.470 3.520 130,045 +0.03(+0.86%)
Dec 06, 2012 3.560 3.620 3.490 3.490 166,620 -0.06(-1.69%)
Dec 05, 2012 3.800 3.800 3.550 3.550 209,302 -0.26(-6.82%)
Dec 04, 2012 3.590 3.820 3.590 3.810 554,697 +0.11(+2.97%)
Nov 30, 2012 3.640 3.700 3.620 3.700 236,240 +0.02(+0.54%)
Nov 29, 2012 3.620 3.730 3.620 3.680 569,546 +0.16(+4.55%)
Nov 28, 2012 3.500 3.610 3.380 3.520 230,747 -0.03(-0.85%)
Nov 27, 2012 3.740 3.740 3.550 3.550 208,522 -0.20(-5.33%)
Nov 26, 2012 3.790 3.810 3.700 3.750 217,669 +0.01(+0.27%)
Nov 24, 2012 3.490 3.800 3.480 3.740 288,527 +0.00(+0.00%)
Nov 23, 2012 3.490 3.800 3.480 3.740 288,527 +0.27(+7.78%)
Nov 22, 2012 3.550 3.550 3.400 3.470 119,250 -0.05(-1.42%)
Nov 21, 2012 3.550 3.590 3.490 3.520 107,155 -0.03(-0.85%)
Nov 20, 2012 3.700 3.700 3.500 3.550 193,573 -0.15(-4.05%)
Nov 19, 2012 3.610 3.760 3.570 3.700 302,852 +0.23(+6.63%)
Nov 16, 2012 3.430 3.550 3.300 3.470 243,062 +0.04(+1.17%)
Nov 15, 2012 3.560 3.610 3.400 3.430 562,523 -0.25(-6.79%)
Nov 14, 2012 3.950 3.990 3.650 3.680 326,511 -0.24(-6.12%)
Nov 13, 2012 4.080 4.150 3.910 3.920 351,656 -0.16(-3.92%)
Nov 12, 2012 4.350 4.440 3.980 4.080 402,144 -0.34(-7.69%)
Nov 09, 2012 4.420 4.550 4.390 4.420 227,641 -0.06(-1.34%)
Nov 08, 2012 4.620 4.670 4.400 4.480 258,696 -0.16(-3.45%)
Nov 07, 2012 4.470 4.660 4.430 4.640 168,348 +0.21(+4.74%)
Nov 06, 2012 4.410 4.480 4.300 4.430 252,369 -0.10(-2.21%)
Nov 05, 2012 4.570 4.580 4.460 4.530 130,039 +0.02(+0.44%)
Nov 02, 2012 4.720 4.720 4.440 4.510 214,738 -0.25(-5.25%)
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.