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

Mcewen Mining Inc (TSX: MUX )

16.08 +0.20 (+1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 31, 2018 2.710 2.760 2.590 2.600 160,683 -0.20(-7.14%)
Oct 30, 2018 2.730 2.870 2.730 2.800 60,838 +0.04(+1.45%)
Oct 29, 2018 2.810 2.860 2.730 2.760 44,980 -0.05(-1.78%)
Oct 26, 2018 2.840 2.940 2.780 2.810 109,541 +0.00(+0.00%)
Oct 25, 2018 3.010 3.030 2.790 2.810 173,682 -0.21(-6.95%)
Oct 24, 2018 3.100 3.110 2.970 3.020 116,200 -0.07(-2.27%)
Oct 23, 2018 3.170 3.200 3.050 3.090 152,723 +0.04(+1.31%)
Oct 22, 2018 3.030 3.080 2.990 3.050 161,410 +0.01(+0.33%)
Oct 19, 2018 3.040 3.050 2.980 3.040 184,435 +0.04(+1.33%)
Oct 18, 2018 2.910 3.070 2.910 3.000 93,203 +0.07(+2.39%)
Oct 17, 2018 2.980 3.030 2.920 2.930 200,083 -0.07(-2.33%)
Oct 16, 2018 2.960 3.010 2.920 3.000 201,182 +0.07(+2.39%)
Oct 15, 2018 2.860 2.950 2.850 2.930 95,240 +0.11(+3.90%)
Oct 12, 2018 2.830 2.840 2.750 2.820 171,958 -0.03(-1.05%)
Oct 11, 2018 2.730 2.870 2.680 2.850 241,117 +0.13(+4.78%)
Oct 10, 2018 2.580 2.720 2.580 2.720 107,373 +0.06(+2.26%)
Oct 09, 2018 2.650 2.700 2.620 2.660 60,152 +0.03(+1.14%)
Oct 05, 2018 2.630 2.630 2.630 0 -0.02(-0.75%)
Oct 04, 2018 2.600 2.670 2.590 2.650 120,613 +0.05(+1.92%)
Oct 03, 2018 2.590 2.620 2.550 2.600 135,277 +0.02(+0.78%)
Oct 02, 2018 2.510 2.580 2.500 2.580 69,200 +0.12(+4.88%)
Oct 01, 2018 2.500 2.520 2.440 2.460 57,625 -0.06(-2.38%)
Sep 28, 2018 2.530 2.530 2.490 2.520 43,800 -0.01(-0.40%)
Sep 27, 2018 2.500 2.540 2.470 2.530 43,419 +0.02(+0.80%)
Sep 26, 2018 2.460 2.550 2.450 2.510 53,400 +0.04(+1.62%)
Sep 25, 2018 2.450 2.500 2.450 2.470 43,594 +0.03(+1.23%)
Sep 24, 2018 2.460 2.530 2.440 2.440 91,327 -0.02(-0.81%)
Sep 21, 2018 2.510 2.540 2.450 2.460 75,664 -0.08(-3.15%)
Sep 20, 2018 2.520 2.540 2.460 2.540 91,722 +0.01(+0.40%)
Sep 19, 2018 2.460 2.570 2.460 2.530 91,119 +0.07(+2.85%)
Sep 18, 2018 2.490 2.510 2.450 2.460 64,738 -0.02(-0.81%)
Sep 17, 2018 2.620 2.620 2.480 2.480 108,940 -0.09(-3.50%)
Sep 14, 2018 2.580 2.590 2.540 2.570 25,566 -0.01(-0.39%)
Sep 13, 2018 2.660 2.660 2.580 2.580 54,829 -0.04(-1.53%)
Sep 12, 2018 2.530 2.660 2.530 2.620 63,370 +0.05(+1.95%)
Sep 11, 2018 2.570 2.580 2.500 2.570 130,965 -0.02(-0.77%)
Sep 10, 2018 2.660 2.660 2.570 2.590 37,830 -0.06(-2.26%)
Sep 07, 2018 2.690 2.690 2.600 2.650 50,267 -0.04(-1.49%)
Sep 06, 2018 2.660 2.760 2.600 2.690 260,461 +0.08(+3.07%)
Sep 05, 2018 2.530 2.620 2.530 2.610 59,127 +0.05(+1.95%)
Sep 04, 2018 2.500 2.580 2.490 2.560 163,041 -0.05(-1.92%)
Aug 31, 2018 2.610 2.610 2.610 0 +0.09(+3.57%)
Aug 30, 2018 2.530 2.540 2.480 2.520 83,283 -0.01(-0.40%)
Aug 29, 2018 2.580 2.580 2.490 2.530 149,414 +0.00(+0.00%)
Aug 28, 2018 2.680 2.680 2.480 2.530 205,326 -0.08(-3.07%)
Aug 27, 2018 2.680 2.680 2.580 2.610 29,969 -0.01(-0.38%)
Aug 24, 2018 2.500 2.660 2.500 2.620 201,333 +0.15(+6.07%)
Aug 23, 2018 2.570 2.570 2.460 2.470 142,532 -0.10(-3.89%)
Aug 22, 2018 2.610 2.620 2.560 2.570 198,204 -0.04(-1.53%)
Aug 21, 2018 2.640 2.640 2.540 2.610 108,936 +0.02(+0.77%)
Aug 20, 2018 2.550 2.600 2.500 2.590 175,515 +0.05(+1.97%)
Aug 17, 2018 2.490 2.570 2.450 2.540 158,620 +0.07(+2.83%)
Aug 16, 2018 2.580 2.580 2.450 2.470 485,622 -0.04(-1.59%)
Aug 15, 2018 2.690 2.700 2.490 2.510 311,397 -0.21(-7.72%)
Aug 14, 2018 2.780 2.810 2.700 2.720 110,923 -0.06(-2.16%)
Aug 13, 2018 2.840 2.840 2.670 2.780 286,072 -0.06(-2.11%)
Aug 10, 2018 2.830 2.890 2.820 2.840 111,195 +0.00(+0.00%)
Aug 09, 2018 2.880 2.890 2.820 2.840 97,379 -0.02(-0.70%)
Aug 08, 2018 2.810 2.870 2.780 2.860 61,950 +0.04(+1.42%)
Aug 07, 2018 2.850 2.870 2.790 2.820 145,031 -0.06(-2.08%)
Aug 03, 2018 2.880 2.880 2.880 0 -0.02(-0.69%)
Aug 02, 2018 2.860 2.900 2.840 2.900 116,214 +0.06(+2.11%)
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.