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

Mcewen Mining Inc (TSX: MUX )

13.93 -0.17 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 29, 2020 1.320 1.320 1.260 1.270 365,779 +0.02(+1.60%)
May 28, 2020 1.210 1.300 1.200 1.250 738,686 +0.09(+7.76%)
May 27, 2020 1.110 1.170 1.090 1.160 402,248 +0.05(+4.50%)
May 26, 2020 1.200 1.200 1.110 1.110 488,084 -0.11(-9.02%)
May 25, 2020 1.170 1.220 1.160 1.220 467,931 +0.01(+0.83%)
May 22, 2020 1.100 1.230 1.080 1.210 1,774,456 +0.10(+9.01%)
May 21, 2020 1.160 1.170 1.080 1.110 778,210 -0.07(-5.93%)
May 20, 2020 1.230 1.240 1.160 1.180 867,087 -0.07(-5.60%)
May 19, 2020 1.240 1.310 1.200 1.250 1,387,375 -0.08(-6.02%)
May 15, 2020 1.330 1.330 1.330 0 +0.07(+5.56%)
May 14, 2020 1.240 1.310 1.230 1.260 526,343 +0.03(+2.44%)
May 13, 2020 1.340 1.340 1.220 1.230 413,531 -0.09(-6.82%)
May 12, 2020 1.350 1.370 1.310 1.320 223,493 -0.04(-2.94%)
May 11, 2020 1.370 1.380 1.310 1.360 314,706 -0.02(-1.45%)
May 08, 2020 1.350 1.410 1.350 1.380 369,482 +0.02(+1.47%)
May 07, 2020 1.340 1.380 1.300 1.360 706,320 +0.02(+1.49%)
May 06, 2020 1.380 1.380 1.290 1.340 383,955 -0.04(-2.90%)
May 05, 2020 1.410 1.440 1.360 1.380 248,429 -0.03(-2.13%)
May 04, 2020 1.420 1.430 1.380 1.410 368,559 +0.07(+5.22%)
May 01, 2020 1.340 1.410 1.330 1.340 473,314 -0.01(-0.74%)
Apr 30, 2020 1.390 1.430 1.330 1.350 478,910 -0.08(-5.59%)
Apr 29, 2020 1.400 1.440 1.390 1.430 441,933 +0.02(+1.42%)
Apr 28, 2020 1.430 1.460 1.380 1.410 283,877 -0.04(-2.76%)
Apr 27, 2020 1.500 1.500 1.420 1.450 323,942 -0.05(-3.33%)
Apr 24, 2020 1.490 1.520 1.430 1.500 394,182 +0.03(+2.04%)
Apr 23, 2020 1.510 1.550 1.450 1.470 594,491 +0.01(+0.68%)
Apr 22, 2020 1.480 1.490 1.430 1.460 300,921 +0.09(+6.57%)
Apr 21, 2020 1.370 1.420 1.340 1.370 319,036 -0.09(-6.16%)
Apr 20, 2020 1.340 1.480 1.340 1.460 405,295 +0.11(+8.15%)
Apr 17, 2020 1.400 1.410 1.330 1.350 212,581 -0.06(-4.26%)
Apr 16, 2020 1.440 1.490 1.380 1.410 420,364 +0.02(+1.44%)
Apr 15, 2020 1.400 1.450 1.320 1.390 533,537 -0.03(-2.11%)
Apr 14, 2020 1.370 1.510 1.350 1.420 902,716 +0.11(+8.40%)
Apr 13, 2020 1.250 1.320 1.180 1.310 426,533 +0.07(+5.65%)
Apr 09, 2020 1.240 1.240 1.240 0 +0.12(+10.71%)
Apr 08, 2020 1.090 1.140 1.090 1.120 178,216 +0.03(+2.75%)
Apr 07, 2020 1.080 1.150 1.060 1.090 340,670 +0.04(+3.81%)
Apr 06, 2020 1.060 1.080 1.010 1.050 239,239 +0.04(+3.96%)
Apr 03, 2020 1.020 1.050 0.9900 1.010 158,730 +0.01(+1.00%)
Apr 02, 2020 0.9600 1.050 0.9600 1.000 228,237 +0.05(+5.26%)
Apr 01, 2020 0.9300 0.9800 0.9100 0.9500 200,744 +0.03(+3.26%)
Mar 31, 2020 0.9600 1.040 0.9200 0.9200 121,631 -0.05(-5.15%)
Mar 30, 2020 1.000 1.030 0.9200 0.9700 300,142 +0.01(+1.04%)
Mar 27, 2020 1.020 1.080 0.9400 0.9600 539,039 -0.09(-8.57%)
Mar 26, 2020 1.080 1.160 1.010 1.050 405,024 +0.00(+0.00%)
Mar 25, 2020 1.060 1.140 1.010 1.050 596,683 -0.01(-0.94%)
Mar 24, 2020 1.050 1.100 0.9600 1.060 592,225 +0.18(+20.45%)
Mar 23, 2020 0.8800 0.9500 0.7900 0.8800 569,670 +0.07(+8.64%)
Mar 20, 2020 0.9500 0.9700 0.8100 0.8100 582,111 -0.07(-7.95%)
Mar 19, 2020 0.8800 1.010 0.8700 0.8800 745,115 -0.08(-8.33%)
Mar 18, 2020 1.060 1.080 0.9100 0.9600 515,483 -0.10(-9.43%)
Mar 17, 2020 0.9500 1.290 0.9100 1.060 1,542,290 +0.05(+4.95%)
Mar 16, 2020 0.7700 1.020 0.7600 1.010 902,695 +0.15(+17.44%)
Mar 13, 2020 1.050 1.050 0.8600 0.8600 836,379 -0.07(-7.53%)
Mar 12, 2020 0.9900 1.030 0.9100 0.9300 1,095,283 -0.17(-15.45%)
Mar 11, 2020 1.230 1.230 1.100 1.100 436,909 -0.12(-9.84%)
Mar 10, 2020 1.200 1.220 1.140 1.220 414,799 +0.06(+5.17%)
Mar 09, 2020 1.240 1.300 1.160 1.160 459,737 -0.12(-9.38%)
Mar 06, 2020 1.350 1.360 1.250 1.280 449,272 -0.05(-3.76%)
Mar 05, 2020 1.420 1.420 1.320 1.330 515,669 -0.06(-4.32%)
Mar 04, 2020 1.380 1.390 1.320 1.390 287,266 +0.04(+2.96%)
Mar 03, 2020 1.330 1.440 1.300 1.350 695,069 +0.05(+3.85%)
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.