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

Mcewen Mining Inc (TSX: MUX )

15.93 +0.19 (+1.21%)
Streaming Delayed Price Updated: 3:39 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 28, 2020 1.250 1.270 1.120 1.210 924,651 -0.21(-14.79%)
Feb 27, 2020 1.540 1.540 1.420 1.420 382,158 -0.08(-5.33%)
Feb 26, 2020 1.500 1.580 1.480 1.500 279,925 +0.02(+1.35%)
Feb 25, 2020 1.610 1.630 1.480 1.480 544,452 -0.13(-8.07%)
Feb 24, 2020 1.780 1.810 1.600 1.610 929,008 -0.14(-8.00%)
Feb 21, 2020 1.740 1.750 1.690 1.750 350,956 +0.06(+3.55%)
Feb 20, 2020 1.620 1.710 1.600 1.690 576,221 +0.08(+4.97%)
Feb 19, 2020 1.630 1.630 1.540 1.610 308,758 +0.01(+0.63%)
Feb 18, 2020 1.540 1.600 1.510 1.600 292,433 +0.10(+6.67%)
Feb 14, 2020 1.500 1.500 1.500 0 -0.03(-1.96%)
Feb 13, 2020 1.550 1.550 1.490 1.530 231,905 +0.01(+0.66%)
Feb 12, 2020 1.570 1.570 1.510 1.520 104,510 -0.05(-3.18%)
Feb 11, 2020 1.560 1.590 1.550 1.570 247,524 -0.01(-0.63%)
Feb 10, 2020 1.540 1.580 1.510 1.580 202,999 +0.07(+4.64%)
Feb 07, 2020 1.630 1.630 1.510 1.510 201,968 -0.12(-7.36%)
Feb 06, 2020 1.530 1.630 1.520 1.630 489,598 +0.12(+7.95%)
Feb 05, 2020 1.460 1.520 1.450 1.510 146,352 +0.05(+3.42%)
Feb 04, 2020 1.480 1.480 1.410 1.460 237,369 -0.02(-1.35%)
Feb 03, 2020 1.510 1.530 1.470 1.480 150,007 -0.03(-1.99%)
Jan 31, 2020 1.520 1.560 1.500 1.510 134,971 +0.00(+0.00%)
Jan 30, 2020 1.540 1.560 1.470 1.510 266,078 -0.01(-0.66%)
Jan 29, 2020 1.410 1.520 1.410 1.520 265,278 +0.12(+8.57%)
Jan 28, 2020 1.510 1.510 1.390 1.400 368,872 -0.10(-6.67%)
Jan 27, 2020 1.590 1.590 1.490 1.500 294,590 -0.05(-3.23%)
Jan 24, 2020 1.530 1.560 1.520 1.550 89,770 +0.02(+1.31%)
Jan 23, 2020 1.550 1.580 1.530 1.530 209,373 -0.03(-1.92%)
Jan 22, 2020 1.560 1.580 1.530 1.560 200,744 -0.01(-0.64%)
Jan 21, 2020 1.500 1.570 1.500 1.570 820,155 +0.06(+3.97%)
Jan 20, 2020 1.530 1.550 1.510 1.510 175,850 -0.02(-1.31%)
Jan 17, 2020 1.600 1.600 1.530 1.530 331,550 -0.07(-4.38%)
Jan 16, 2020 1.580 1.610 1.570 1.600 132,420 +0.00(+0.00%)
Jan 15, 2020 1.580 1.620 1.520 1.600 314,442 +0.07(+4.58%)
Jan 14, 2020 1.520 1.550 1.520 1.530 199,533 -0.01(-0.65%)
Jan 13, 2020 1.610 1.620 1.520 1.540 251,254 -0.10(-6.10%)
Jan 10, 2020 1.540 1.640 1.520 1.640 418,809 +0.12(+7.89%)
Jan 09, 2020 1.520 1.570 1.500 1.520 236,534 +0.00(+0.00%)
Jan 08, 2020 1.690 1.690 1.520 1.520 592,994 -0.17(-10.06%)
Jan 07, 2020 1.650 1.690 1.630 1.690 328,862 +0.04(+2.42%)
Jan 06, 2020 1.700 1.700 1.630 1.650 306,881 +0.03(+1.85%)
Jan 03, 2020 1.740 1.750 1.620 1.620 464,837 -0.06(-3.57%)
Jan 02, 2020 1.730 1.730 1.620 1.680 389,688 +0.02(+1.20%)
Dec 31, 2019 1.660 1.660 1.660 0 -0.04(-2.35%)
Dec 30, 2019 1.590 1.700 1.590 1.700 616,427 +0.10(+6.25%)
Dec 27, 2019 1.590 1.620 1.580 1.600 386,825 +0.05(+3.23%)
Dec 24, 2019 1.550 1.550 1.550 0 +0.06(+4.03%)
Dec 23, 2019 1.500 1.500 1.440 1.490 287,611 +0.04(+2.76%)
Dec 20, 2019 1.510 1.520 1.410 1.450 762,175 -0.04(-2.68%)
Dec 19, 2019 1.410 1.490 1.390 1.490 644,601 +0.08(+5.67%)
Dec 18, 2019 1.410 1.410 1.350 1.410 500,037 +0.04(+2.92%)
Dec 17, 2019 1.400 1.400 1.350 1.370 635,560 -0.01(-0.72%)
Dec 16, 2019 1.460 1.460 1.350 1.380 909,642 -0.06(-4.17%)
Dec 13, 2019 1.410 1.500 1.410 1.440 481,925 +0.02(+1.41%)
Dec 12, 2019 1.450 1.460 1.390 1.420 533,358 +0.01(+0.71%)
Dec 11, 2019 1.460 1.480 1.390 1.410 779,775 -0.04(-2.76%)
Dec 10, 2019 1.520 1.520 1.450 1.450 295,460 -0.05(-3.33%)
Dec 09, 2019 1.530 1.540 1.470 1.500 307,489 -0.02(-1.32%)
Dec 06, 2019 1.580 1.600 1.520 1.520 387,356 -0.06(-3.80%)
Dec 05, 2019 1.600 1.630 1.550 1.580 297,957 +0.01(+0.64%)
Dec 04, 2019 1.540 1.580 1.530 1.570 211,929 +0.03(+1.95%)
Dec 03, 2019 1.560 1.570 1.510 1.540 657,631 +0.02(+1.32%)
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.