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 (%)
Mar 29, 2019 2.120 2.130 1.990 2.000 385,327 -0.09(-4.31%)
Mar 28, 2019 2.190 2.190 2.090 2.090 463,345 -0.10(-4.57%)
Mar 27, 2019 2.280 2.350 2.190 2.190 461,329 -0.13(-5.60%)
Mar 26, 2019 2.300 2.330 2.270 2.320 263,250 +0.02(+0.87%)
Mar 25, 2019 2.270 2.320 2.260 2.300 305,359 +0.05(+2.22%)
Mar 22, 2019 2.270 2.310 2.240 2.250 130,291 -0.02(-0.88%)
Mar 21, 2019 2.300 2.310 2.240 2.270 234,877 +0.00(+0.00%)
Mar 20, 2019 2.200 2.280 2.180 2.270 258,113 +0.08(+3.65%)
Mar 19, 2019 2.210 2.250 2.190 2.190 136,660 -0.01(-0.45%)
Mar 18, 2019 2.240 2.280 2.190 2.200 186,390 -0.04(-1.79%)
Mar 15, 2019 2.330 2.330 2.210 2.240 424,089 -0.04(-1.75%)
Mar 14, 2019 2.350 2.350 2.270 2.280 187,388 -0.09(-3.80%)
Mar 13, 2019 2.390 2.450 2.360 2.370 171,404 -0.01(-0.42%)
Mar 12, 2019 2.360 2.390 2.350 2.380 157,811 +0.04(+1.71%)
Mar 11, 2019 2.350 2.350 2.260 2.340 232,977 -0.03(-1.27%)
Mar 08, 2019 2.270 2.370 2.220 2.370 330,466 +0.16(+7.24%)
Mar 07, 2019 2.240 2.300 2.170 2.210 382,315 -0.07(-3.07%)
Mar 06, 2019 2.360 2.370 2.280 2.280 184,887 -0.07(-2.98%)
Mar 05, 2019 2.360 2.360 2.310 2.350 190,935 +0.01(+0.43%)
Mar 04, 2019 2.270 2.340 2.250 2.340 195,826 +0.05(+2.18%)
Mar 01, 2019 2.370 2.390 2.270 2.290 405,528 -0.10(-4.18%)
Feb 28, 2019 2.430 2.460 2.370 2.390 183,409 -0.02(-0.83%)
Feb 27, 2019 2.520 2.530 2.400 2.410 220,845 -0.12(-4.74%)
Feb 26, 2019 2.630 2.640 2.520 2.530 360,309 -0.10(-3.80%)
Feb 25, 2019 2.600 2.690 2.600 2.630 228,575 -0.01(-0.38%)
Feb 22, 2019 2.620 2.690 2.620 2.640 320,575 +0.04(+1.54%)
Feb 21, 2019 2.530 2.630 2.500 2.600 327,109 +0.09(+3.59%)
Feb 20, 2019 2.590 2.620 2.510 2.510 444,401 -0.06(-2.33%)
Feb 19, 2019 2.550 2.610 2.530 2.570 519,275 +0.07(+2.80%)
Feb 15, 2019 2.500 2.500 2.500 0 +0.11(+4.60%)
Feb 14, 2019 2.330 2.400 2.330 2.390 134,224 +0.05(+2.14%)
Feb 13, 2019 2.360 2.400 2.330 2.340 144,383 -0.01(-0.43%)
Feb 12, 2019 2.380 2.380 2.310 2.350 96,679 -0.03(-1.26%)
Feb 11, 2019 2.360 2.410 2.340 2.380 100,790 +0.02(+0.85%)
Feb 08, 2019 2.340 2.400 2.330 2.360 78,407 +0.03(+1.29%)
Feb 07, 2019 2.360 2.400 2.330 2.330 84,010 -0.03(-1.27%)
Feb 06, 2019 2.350 2.420 2.350 2.360 119,212 -0.01(-0.42%)
Feb 05, 2019 2.330 2.370 2.330 2.370 80,227 +0.04(+1.72%)
Feb 04, 2019 2.310 2.370 2.280 2.330 95,701 -0.03(-1.27%)
Feb 01, 2019 2.340 2.400 2.320 2.360 344,376 -0.02(-0.84%)
Jan 31, 2019 2.410 2.410 2.340 2.380 149,687 +0.03(+1.28%)
Jan 30, 2019 2.410 2.410 2.310 2.350 328,935 -0.06(-2.49%)
Jan 29, 2019 2.330 2.420 2.310 2.410 291,765 +0.10(+4.33%)
Jan 28, 2019 2.360 2.370 2.300 2.310 125,079 +0.03(+1.32%)
Jan 25, 2019 2.200 2.310 2.200 2.280 221,285 +0.10(+4.59%)
Jan 24, 2019 2.170 2.210 2.170 2.180 76,701 -0.01(-0.46%)
Jan 23, 2019 2.190 2.220 2.160 2.190 76,844 -0.01(-0.45%)
Jan 22, 2019 2.220 2.240 2.170 2.200 164,801 -0.05(-2.22%)
Jan 21, 2019 2.220 2.300 2.220 2.250 55,986 +0.03(+1.35%)
Jan 18, 2019 2.290 2.290 2.220 2.220 262,082 -0.07(-3.06%)
Jan 17, 2019 2.310 2.330 2.290 2.290 124,390 -0.02(-0.87%)
Jan 16, 2019 2.370 2.370 2.260 2.310 249,559 -0.02(-0.86%)
Jan 15, 2019 2.400 2.410 2.290 2.330 327,546 -0.05(-2.10%)
Jan 14, 2019 2.410 2.430 2.380 2.380 161,423 -0.02(-0.83%)
Jan 11, 2019 2.450 2.480 2.390 2.400 287,170 -0.04(-1.64%)
Jan 10, 2019 2.520 2.520 2.410 2.440 214,142 -0.04(-1.61%)
Jan 09, 2019 2.460 2.520 2.450 2.480 164,595 +0.01(+0.40%)
Jan 08, 2019 2.410 2.480 2.410 2.470 133,835 +0.04(+1.65%)
Jan 07, 2019 2.550 2.560 2.430 2.430 155,130 -0.10(-3.95%)
Jan 04, 2019 2.580 2.600 2.510 2.530 155,804 -0.06(-2.32%)
Jan 03, 2019 2.600 2.630 2.550 2.590 264,543 +0.00(+0.00%)
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.