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 (%)
Dec 31, 2018 2.500 2.500 2.500 0 -0.01(-0.40%)
Dec 28, 2018 2.540 2.590 2.460 2.510 223,219 -0.01(-0.40%)
Dec 27, 2018 2.510 2.550 2.430 2.520 455,317 +0.05(+2.02%)
Dec 24, 2018 2.470 2.470 2.470 0 +0.07(+2.92%)
Dec 21, 2018 2.430 2.470 2.370 2.400 111,204 -0.02(-0.83%)
Dec 20, 2018 2.420 2.460 2.350 2.420 272,393 +0.13(+5.68%)
Dec 19, 2018 2.470 2.550 2.290 2.290 370,852 -0.15(-6.15%)
Dec 18, 2018 2.380 2.460 2.370 2.440 170,179 +0.05(+2.09%)
Dec 17, 2018 2.310 2.410 2.310 2.390 96,010 +0.08(+3.46%)
Dec 14, 2018 2.320 2.320 2.270 2.310 49,516 -0.01(-0.43%)
Dec 13, 2018 2.340 2.380 2.310 2.320 88,184 -0.04(-1.69%)
Dec 12, 2018 2.310 2.360 2.290 2.360 124,888 +0.06(+2.61%)
Dec 11, 2018 2.370 2.380 2.280 2.300 133,403 -0.06(-2.54%)
Dec 10, 2018 2.470 2.470 2.340 2.360 99,168 -0.05(-2.07%)
Dec 07, 2018 2.440 2.440 2.340 2.410 109,395 -0.01(-0.41%)
Dec 06, 2018 2.430 2.440 2.390 2.420 138,022 +0.02(+0.83%)
Dec 05, 2018 2.400 2.450 2.390 2.400 33,398 -0.01(-0.41%)
Dec 04, 2018 2.400 2.470 2.400 2.410 100,346 +0.05(+2.12%)
Dec 03, 2018 2.400 2.420 2.320 2.360 149,958 +0.01(+0.43%)
Nov 30, 2018 2.350 2.360 2.300 2.350 116,568 +0.00(+0.00%)
Nov 29, 2018 2.410 2.430 2.340 2.350 111,361 -0.05(-2.08%)
Nov 28, 2018 2.300 2.400 2.300 2.400 94,461 +0.10(+4.35%)
Nov 27, 2018 2.400 2.400 2.250 2.300 196,258 -0.06(-2.54%)
Nov 26, 2018 2.410 2.430 2.360 2.360 182,285 -0.06(-2.48%)
Nov 23, 2018 2.470 2.470 2.380 2.420 160,811 -0.09(-3.59%)
Nov 22, 2018 2.470 2.530 2.440 2.510 43,434 +0.07(+2.87%)
Nov 21, 2018 2.410 2.450 2.390 2.440 74,066 +0.08(+3.39%)
Nov 20, 2018 2.420 2.430 2.310 2.360 112,344 -0.03(-1.26%)
Nov 19, 2018 2.410 2.440 2.370 2.390 90,973 +0.02(+0.84%)
Nov 16, 2018 2.400 2.470 2.370 2.370 110,433 +0.00(+0.00%)
Nov 15, 2018 2.360 2.390 2.320 2.370 43,874 +0.05(+2.16%)
Nov 14, 2018 2.260 2.370 2.240 2.320 180,250 +0.05(+2.20%)
Nov 13, 2018 2.390 2.420 2.250 2.270 104,259 -0.10(-4.22%)
Nov 12, 2018 2.510 2.510 2.360 2.370 166,056 -0.12(-4.82%)
Nov 09, 2018 2.450 2.510 2.450 2.490 132,700 +0.02(+0.81%)
Nov 08, 2018 2.460 2.500 2.460 2.470 51,549 -0.01(-0.40%)
Nov 07, 2018 2.560 2.560 2.460 2.480 226,959 -0.05(-1.98%)
Nov 06, 2018 2.600 2.640 2.520 2.530 134,396 -0.06(-2.32%)
Nov 05, 2018 2.580 2.630 2.550 2.590 164,290 +0.02(+0.78%)
Nov 02, 2018 2.600 2.640 2.570 2.570 99,343 -0.03(-1.15%)
Nov 01, 2018 2.650 2.680 2.590 2.600 144,294 +0.00(+0.00%)
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%)
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.