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 (%)
May 31, 2017 3.550 3.570 3.380 3.440 350,080 -0.09(-2.55%)
May 30, 2017 3.580 3.590 3.500 3.530 273,197 -0.09(-2.49%)
May 29, 2017 3.600 3.630 3.570 3.620 62,931 +0.00(+0.00%)
May 26, 2017 3.740 3.760 3.590 3.620 402,225 -0.03(-0.82%)
May 25, 2017 3.710 3.720 3.615 3.650 392,950 -0.10(-2.67%)
May 24, 2017 3.680 3.775 3.540 3.750 600,101 +0.07(+1.90%)
May 23, 2017 3.900 3.900 3.630 3.680 743,758 -0.20(-5.15%)
May 19, 2017 4.050 4.050 3.870 3.880 455,060 -0.11(-2.76%)
May 18, 2017 4.010 4.010 3.800 3.990 584,518 -0.08(-1.97%)
May 17, 2017 4.100 4.150 4.000 4.070 601,129 +0.06(+1.50%)
May 16, 2017 4.020 4.060 3.990 4.010 332,525 +0.00(+0.00%)
May 15, 2017 4.100 4.100 3.880 4.010 426,225 +0.01(+0.25%)
May 12, 2017 3.960 4.000 3.920 4.000 420,037 +0.12(+3.09%)
May 11, 2017 3.770 3.880 3.730 3.880 399,327 +0.16(+4.30%)
May 10, 2017 3.680 3.780 3.630 3.720 613,448 +0.11(+3.05%)
May 09, 2017 3.670 3.690 3.520 3.610 570,562 -0.10(-2.70%)
May 08, 2017 3.660 3.720 3.600 3.710 371,924 +0.05(+1.37%)
May 05, 2017 3.630 3.740 3.610 3.660 434,274 -0.01(-0.27%)
May 04, 2017 3.730 3.750 3.520 3.670 876,913 -0.16(-4.18%)
May 03, 2017 4.040 4.040 3.820 3.830 708,978 -0.22(-5.43%)
May 02, 2017 4.020 4.110 3.990 4.050 399,951 -0.01(-0.25%)
May 01, 2017 4.110 4.130 3.940 4.060 401,849 -0.07(-1.69%)
Apr 28, 2017 3.970 4.180 3.970 4.130 457,083 +0.16(+4.03%)
Apr 27, 2017 4.040 4.040 3.880 3.970 390,371 -0.09(-2.22%)
Apr 26, 2017 3.930 4.080 3.810 4.060 584,524 +0.16(+4.10%)
Apr 25, 2017 3.980 4.010 3.760 3.900 717,353 -0.13(-3.23%)
Apr 24, 2017 4.070 4.090 3.950 4.030 576,156 -0.09(-2.18%)
Apr 21, 2017 4.090 4.170 4.030 4.120 376,841 +0.07(+1.73%)
Apr 20, 2017 4.130 4.160 4.020 4.050 439,106 -0.03(-0.74%)
Apr 19, 2017 4.120 4.160 3.920 4.080 821,601 -0.08(-1.92%)
Apr 18, 2017 4.090 4.180 4.060 4.160 352,098 +0.03(+0.73%)
Apr 17, 2017 4.190 4.190 3.980 4.130 756,371 -0.04(-0.96%)
Apr 13, 2017 4.380 4.380 4.170 4.170 628,198 -0.18(-4.14%)
Apr 12, 2017 4.300 4.370 4.220 4.350 498,836 +0.02(+0.46%)
Apr 11, 2017 4.270 4.390 4.250 4.330 640,943 +0.14(+3.34%)
Apr 10, 2017 4.230 4.250 4.150 4.190 402,677 -0.07(-1.76%)
Apr 07, 2017 4.350 4.400 4.200 4.265 563,152 +0.00(+0.12%)
Apr 06, 2017 4.290 4.320 4.190 4.260 358,372 -0.05(-1.16%)
Apr 05, 2017 4.240 4.350 4.110 4.310 547,307 +0.02(+0.47%)
Apr 04, 2017 4.300 4.380 4.240 4.290 439,168 +0.04(+0.94%)
Apr 03, 2017 4.100 4.270 4.100 4.250 509,855 +0.20(+4.94%)
Mar 31, 2017 4.030 4.170 3.980 4.050 355,725 +0.05(+1.25%)
Mar 30, 2017 4.050 4.090 4.000 4.000 309,351 -0.05(-1.23%)
Mar 29, 2017 4.170 4.180 4.050 4.050 333,712 -0.13(-3.11%)
Mar 28, 2017 4.190 4.230 4.020 4.180 553,699 -0.03(-0.71%)
Mar 27, 2017 4.310 4.310 4.130 4.210 402,617 +0.06(+1.45%)
Mar 24, 2017 4.090 4.250 4.050 4.150 372,708 +0.06(+1.47%)
Mar 23, 2017 4.280 4.300 4.000 4.090 482,898 -0.12(-2.85%)
Mar 22, 2017 4.250 4.340 4.210 4.210 412,469 +0.00(+0.00%)
Mar 21, 2017 4.280 4.380 4.160 4.210 555,070 -0.04(-0.94%)
Mar 20, 2017 4.200 4.310 4.140 4.250 385,369 +0.11(+2.66%)
Mar 17, 2017 4.490 4.490 4.080 4.140 833,932 -0.32(-7.17%)
Mar 16, 2017 4.680 4.690 4.390 4.460 591,527 -0.07(-1.55%)
Mar 15, 2017 4.080 4.630 4.030 4.530 859,103 +0.53(+13.25%)
Mar 14, 2017 4.390 4.460 3.990 4.000 761,458 -0.43(-9.71%)
Mar 13, 2017 4.200 4.590 4.160 4.430 1,065,182 +0.27(+6.49%)
Mar 10, 2017 3.900 4.220 3.890 4.160 789,695 +0.32(+8.33%)
Mar 09, 2017 3.990 4.050 3.840 3.840 503,079 -0.13(-3.27%)
Mar 08, 2017 4.020 4.120 3.970 3.970 514,541 -0.11(-2.70%)
Mar 07, 2017 4.090 4.190 4.010 4.080 503,309 -0.08(-1.92%)
Mar 06, 2017 4.350 4.370 4.020 4.160 690,433 -0.23(-5.24%)
Mar 03, 2017 4.250 4.460 4.130 4.390 648,150 +0.11(+2.57%)
Mar 02, 2017 4.560 4.570 4.190 4.280 678,807 -0.39(-8.35%)
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.