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 UNCHANGED
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 (%)
Dec 31, 2013 2.080 2.080 2.080 0 +0.01(+0.48%)
Dec 30, 2013 2.090 2.090 2.020 2.070 123,767 +0.01(+0.49%)
Dec 27, 2013 1.990 2.070 1.990 2.060 152,792 +0.08(+4.04%)
Dec 24, 2013 1.980 1.980 1.980 0 +0.12(+6.45%)
Dec 23, 2013 1.810 1.880 1.810 1.860 61,679 +0.04(+2.20%)
Dec 20, 2013 1.840 1.910 1.820 1.820 127,504 -0.06(-3.19%)
Dec 19, 2013 1.850 1.880 1.820 1.880 91,914 +0.01(+0.53%)
Dec 18, 2013 1.990 1.990 1.870 1.870 89,714 -0.05(-2.60%)
Dec 17, 2013 1.930 1.990 1.900 1.920 77,159 -0.05(-2.54%)
Dec 16, 2013 1.930 1.970 1.920 1.970 67,181 +0.06(+3.14%)
Dec 13, 2013 1.970 1.990 1.910 1.910 75,142 -0.05(-2.55%)
Dec 12, 2013 1.930 1.990 1.900 1.960 98,048 +0.00(+0.00%)
Dec 11, 2013 2.060 2.060 1.950 1.960 103,095 -0.05(-2.49%)
Dec 10, 2013 2.020 2.070 2.000 2.010 119,931 +0.06(+3.08%)
Dec 09, 2013 1.890 1.970 1.890 1.950 80,370 +0.08(+4.28%)
Dec 06, 2013 1.930 1.960 1.870 1.870 135,459 -0.06(-3.11%)
Dec 05, 2013 1.950 1.990 1.920 1.930 52,844 -0.08(-3.98%)
Dec 04, 2013 1.940 2.030 1.900 2.010 161,845 +0.11(+5.79%)
Dec 03, 2013 1.990 1.990 1.900 1.900 167,857 -0.11(-5.47%)
Dec 02, 2013 2.090 2.100 1.990 2.010 120,359 -0.13(-6.07%)
Nov 29, 2013 2.100 2.165 2.070 2.140 129,596 +0.08(+3.88%)
Nov 28, 2013 2.100 2.100 2.020 2.060 45,145 +0.04(+1.98%)
Nov 27, 2013 2.050 2.060 2.000 2.020 105,182 +0.02(+1.00%)
Nov 26, 2013 2.020 2.070 1.990 2.000 66,967 -0.05(-2.44%)
Nov 25, 2013 2.070 2.100 1.970 2.050 144,832 -0.01(-0.49%)
Nov 22, 2013 2.140 2.190 2.040 2.060 109,707 -0.06(-2.83%)
Nov 21, 2013 2.020 2.120 2.010 2.120 169,361 +0.09(+4.43%)
Nov 20, 2013 2.100 2.180 2.020 2.030 169,428 -0.11(-5.14%)
Nov 19, 2013 2.170 2.190 2.130 2.140 59,008 -0.02(-0.93%)
Nov 18, 2013 2.200 2.200 2.110 2.160 83,611 -0.02(-0.92%)
Nov 15, 2013 2.250 2.250 2.160 2.180 51,834 -0.06(-2.68%)
Nov 14, 2013 2.100 2.240 2.080 2.240 163,272 +0.20(+9.80%)
Nov 12, 2013 2.110 2.110 2.030 2.040 98,172 -0.06(-2.86%)
Nov 11, 2013 2.010 2.140 1.990 2.100 103,306 +0.11(+5.53%)
Nov 08, 2013 1.960 2.050 1.950 1.990 141,779 +0.05(+2.58%)
Nov 07, 2013 1.970 2.010 1.910 1.940 156,181 -0.03(-1.52%)
Nov 06, 2013 2.000 2.060 1.950 1.970 126,356 -0.01(-0.51%)
Nov 05, 2013 2.050 2.060 1.960 1.980 155,064 -0.06(-2.94%)
Nov 04, 2013 2.140 2.140 2.000 2.040 81,408 -0.02(-0.97%)
Nov 01, 2013 2.190 2.190 2.040 2.060 192,816 -0.10(-4.63%)
Oct 31, 2013 2.290 2.290 2.160 2.160 334,186 -0.19(-8.09%)
Oct 30, 2013 2.380 2.380 2.200 2.350 159,081 +0.07(+3.07%)
Oct 29, 2013 2.450 2.450 2.260 2.280 224,088 -0.17(-6.94%)
Oct 28, 2013 2.530 2.600 2.430 2.450 128,421 -0.11(-4.30%)
Oct 25, 2013 2.530 2.590 2.460 2.560 120,561 +0.01(+0.39%)
Oct 24, 2013 2.460 2.550 2.460 2.550 200,081 +0.12(+4.94%)
Oct 23, 2013 2.560 2.590 2.420 2.430 130,109 -0.14(-5.45%)
Oct 22, 2013 2.510 2.585 2.500 2.570 156,162 +0.12(+4.90%)
Oct 21, 2013 2.400 2.460 2.360 2.450 78,769 +0.07(+2.94%)
Oct 18, 2013 2.360 2.390 2.320 2.380 84,410 +0.01(+0.42%)
Oct 17, 2013 2.260 2.410 2.260 2.370 134,766 +0.20(+9.22%)
Oct 16, 2013 2.270 2.280 2.170 2.170 142,741 -0.08(-3.56%)
Oct 15, 2013 2.100 2.250 2.090 2.250 106,844 +0.12(+5.63%)
Oct 11, 2013 2.130 2.130 2.130 0 -0.10(-4.48%)
Oct 10, 2013 2.250 2.310 2.200 2.230 146,008 -0.06(-2.62%)
Oct 09, 2013 2.320 2.370 2.200 2.290 276,249 -0.06(-2.55%)
Oct 08, 2013 2.480 2.480 2.330 2.350 103,500 -0.09(-3.69%)
Oct 07, 2013 2.380 2.460 2.380 2.440 89,096 +0.06(+2.52%)
Oct 04, 2013 2.530 2.530 2.360 2.380 154,284 -0.12(-4.80%)
Oct 03, 2013 2.500 2.530 2.450 2.500 88,065 +0.00(+0.00%)
Oct 02, 2013 2.610 2.650 2.480 2.500 195,535 -0.07(-2.72%)
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.