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

Mcewen Mining Inc (TSX: MUX )

16.08 +0.20 (+1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2019 1.800 1.890 1.800 1.820 325,508 +0.06(+3.41%)
May 30, 2019 1.690 1.770 1.680 1.760 136,776 +0.08(+4.76%)
May 29, 2019 1.710 1.760 1.670 1.680 282,656 -0.05(-2.89%)
May 28, 2019 1.750 1.800 1.700 1.730 242,345 -0.02(-1.14%)
May 27, 2019 1.780 1.800 1.750 1.750 25,018 -0.01(-0.57%)
May 24, 2019 1.730 1.780 1.710 1.760 458,843 +0.05(+2.92%)
May 23, 2019 1.810 1.810 1.700 1.710 249,796 +0.03(+1.79%)
May 22, 2019 1.760 1.780 1.680 1.680 234,261 -0.09(-5.08%)
May 21, 2019 1.800 1.800 1.760 1.770 124,065 -0.03(-1.67%)
May 17, 2019 1.800 1.800 1.800 0 -0.02(-1.10%)
May 16, 2019 1.870 1.870 1.800 1.820 148,550 -0.06(-3.19%)
May 15, 2019 1.930 1.940 1.860 1.880 261,225 -0.05(-2.59%)
May 14, 2019 2.000 2.000 1.880 1.930 173,449 -0.09(-4.46%)
May 13, 2019 1.960 2.020 1.950 2.020 364,709 +0.09(+4.66%)
May 10, 2019 1.950 1.950 1.920 1.930 51,300 -0.03(-1.53%)
May 09, 2019 1.940 1.960 1.930 1.960 93,794 +0.03(+1.55%)
May 08, 2019 1.950 1.970 1.920 1.930 84,976 -0.03(-1.53%)
May 07, 2019 1.920 1.990 1.890 1.960 239,647 +0.05(+2.62%)
May 06, 2019 1.880 1.960 1.880 1.910 48,500 +0.02(+1.06%)
May 03, 2019 1.940 1.990 1.880 1.890 150,115 -0.02(-1.05%)
May 02, 2019 1.860 1.950 1.840 1.910 330,682 +0.03(+1.60%)
May 01, 2019 1.830 1.920 1.830 1.880 240,127 +0.04(+2.17%)
Apr 30, 2019 1.860 1.930 1.830 1.840 176,389 -0.01(-0.54%)
Apr 29, 2019 1.990 2.000 1.830 1.850 340,318 -0.18(-8.87%)
Apr 26, 2019 1.800 2.030 1.790 2.030 505,089 +0.27(+15.34%)
Apr 25, 2019 1.810 1.850 1.760 1.760 200,795 -0.04(-2.22%)
Apr 24, 2019 1.800 1.870 1.780 1.800 182,546 +0.00(+0.00%)
Apr 23, 2019 1.760 1.810 1.750 1.800 85,209 +0.05(+2.86%)
Apr 22, 2019 1.850 1.860 1.750 1.750 242,873 -0.10(-5.41%)
Apr 18, 2019 1.850 1.850 1.850 0 +0.02(+1.09%)
Apr 17, 2019 1.850 1.860 1.810 1.830 90,152 -0.01(-0.54%)
Apr 16, 2019 1.850 1.900 1.830 1.840 122,327 -0.04(-2.13%)
Apr 15, 2019 1.810 1.930 1.810 1.880 145,161 +0.05(+2.73%)
Apr 12, 2019 1.890 1.910 1.830 1.830 202,534 -0.03(-1.61%)
Apr 11, 2019 1.950 1.970 1.860 1.860 302,798 -0.11(-5.58%)
Apr 10, 2019 2.040 2.050 1.970 1.970 126,678 -0.06(-2.96%)
Apr 09, 2019 2.010 2.050 2.000 2.030 298,138 +0.05(+2.53%)
Apr 08, 2019 2.090 2.090 1.980 1.980 554,631 -0.04(-1.98%)
Apr 05, 2019 2.020 2.070 2.010 2.020 69,160 -0.01(-0.49%)
Apr 04, 2019 1.920 2.030 1.920 2.030 364,939 +0.10(+5.18%)
Apr 03, 2019 2.000 2.010 1.930 1.930 164,911 -0.05(-2.53%)
Apr 02, 2019 1.900 2.010 1.890 1.980 389,914 +0.09(+4.76%)
Apr 01, 2019 2.020 2.020 1.890 1.890 723,314 -0.11(-5.50%)
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%)
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.