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

Mcewen Mining Inc (TSX: MUX )

15.85 +0.11 (+0.70%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Jul 31, 2018 3.010 3.070 2.900 2.900 278,015 -0.12(-3.97%)
Jul 30, 2018 3.050 3.110 2.990 3.020 136,114 -0.03(-0.98%)
Jul 27, 2018 3.090 3.150 3.040 3.050 145,619 -0.08(-2.56%)
Jul 26, 2018 3.220 3.280 3.130 3.130 201,800 -0.11(-3.40%)
Jul 25, 2018 3.160 3.260 3.160 3.240 159,867 +0.06(+1.89%)
Jul 24, 2018 3.080 3.210 3.080 3.180 102,727 +0.08(+2.58%)
Jul 23, 2018 3.190 3.190 3.090 3.100 216,594 -0.11(-3.43%)
Jul 20, 2018 3.140 3.210 3.130 3.210 143,735 +0.04(+1.26%)
Jul 19, 2018 3.010 3.190 3.010 3.170 362,798 +0.09(+2.92%)
Jul 18, 2018 2.860 3.090 2.860 3.080 256,056 +0.14(+4.76%)
Jul 17, 2018 2.870 2.990 2.860 2.940 117,021 +0.04(+1.38%)
Jul 16, 2018 2.970 2.990 2.900 2.900 122,940 -0.03(-1.02%)
Jul 13, 2018 2.940 2.990 2.920 2.930 82,986 -0.01(-0.34%)
Jul 12, 2018 2.930 2.980 2.930 2.940 66,469 +0.00(+0.00%)
Jul 11, 2018 2.900 2.950 2.900 2.940 184,602 +0.01(+0.34%)
Jul 10, 2018 2.940 2.940 2.860 2.930 97,926 +0.04(+1.38%)
Jul 09, 2018 2.980 2.980 2.890 2.890 127,047 -0.04(-1.37%)
Jul 06, 2018 2.880 2.980 2.880 2.930 74,133 +0.01(+0.34%)
Jul 05, 2018 2.880 2.930 2.870 2.920 36,614 -0.04(-1.35%)
Jul 04, 2018 2.900 2.970 2.900 2.960 57,998 +0.08(+2.78%)
Jul 03, 2018 2.830 2.900 2.830 2.880 65,597 +0.16(+5.88%)
Jun 29, 2018 2.720 2.720 2.720 0 -0.04(-1.45%)
Jun 28, 2018 2.790 2.790 2.730 2.760 104,958 -0.03(-1.08%)
Jun 27, 2018 2.800 2.840 2.790 2.790 52,773 -0.01(-0.36%)
Jun 26, 2018 2.850 2.930 2.780 2.800 158,857 -0.09(-3.11%)
Jun 25, 2018 2.890 2.950 2.880 2.890 129,752 +0.00(+0.00%)
Jun 22, 2018 2.870 2.940 2.870 2.890 85,860 +0.00(+0.00%)
Jun 21, 2018 2.820 2.910 2.820 2.890 110,559 +0.02(+0.70%)
Jun 20, 2018 2.840 2.890 2.820 2.870 130,093 +0.02(+0.70%)
Jun 19, 2018 2.800 2.890 2.800 2.850 84,785 +0.02(+0.71%)
Jun 18, 2018 2.860 2.880 2.820 2.830 41,001 -0.03(-1.05%)
Jun 15, 2018 2.890 2.850 2.860 160,399 +0.01(+0.35%)
Jun 14, 2018 2.850 2.850 2.810 2.850 87,460 +0.04(+1.42%)
Jun 13, 2018 2.780 2.840 2.760 2.810 71,755 -0.01(-0.35%)
Jun 12, 2018 2.790 2.820 2.790 2.820 63,867 +0.01(+0.36%)
Jun 11, 2018 2.810 2.830 2.790 2.810 99,703 +0.01(+0.36%)
Jun 08, 2018 2.830 2.850 2.760 2.800 74,700 -0.04(-1.41%)
Jun 07, 2018 2.810 2.840 2.790 2.840 48,958 +0.04(+1.43%)
Jun 06, 2018 2.790 2.810 2.760 2.800 94,421 +0.02(+0.72%)
Jun 05, 2018 2.730 2.790 2.720 2.780 143,476 +0.07(+2.58%)
Jun 04, 2018 2.810 2.840 2.700 2.710 186,131 -0.12(-4.24%)
Jun 01, 2018 2.880 2.920 2.830 2.830 99,893 -0.08(-2.75%)
May 31, 2018 2.880 2.960 2.880 2.910 169,944 +0.03(+1.04%)
May 30, 2018 2.970 2.970 2.860 2.880 177,762 -0.06(-2.04%)
May 29, 2018 2.820 3.000 2.820 2.940 180,461 +0.13(+4.63%)
May 28, 2018 2.890 2.890 2.800 2.810 35,005 -0.10(-3.44%)
May 25, 2018 2.810 3.000 2.810 2.910 262,117 -0.01(-0.34%)
May 24, 2018 2.850 2.960 2.850 2.920 246,701 +0.09(+3.18%)
May 23, 2018 2.720 2.850 2.720 2.830 64,378 +0.04(+1.43%)
May 22, 2018 2.820 2.870 2.760 2.790 236,175 -0.03(-1.06%)
May 18, 2018 2.820 2.820 2.820 0 +0.10(+3.68%)
May 17, 2018 2.660 2.720 2.660 2.720 60,396 +0.06(+2.26%)
May 16, 2018 2.680 2.690 2.650 2.660 113,830 -0.03(-1.30%)
May 15, 2018 2.670 2.740 2.650 2.695 210,706 -0.08(-3.06%)
May 14, 2018 2.800 2.850 2.750 2.780 215,514 -0.08(-2.80%)
May 11, 2018 2.800 2.890 2.800 2.860 103,985 +0.01(+0.35%)
May 10, 2018 2.810 2.860 2.790 2.850 164,710 +0.08(+2.89%)
May 09, 2018 2.750 2.830 2.750 2.770 267,156 +0.00(+0.00%)
May 08, 2018 2.700 2.770 2.680 2.770 163,800 +0.05(+1.84%)
May 07, 2018 2.670 2.730 2.670 2.720 199,294 +0.01(+0.37%)
May 04, 2018 2.650 2.710 2.650 2.710 106,011 +0.04(+1.50%)
May 03, 2018 2.720 2.720 2.640 2.670 198,436 -0.02(-0.74%)
May 02, 2018 2.630 2.720 2.630 2.690 456,795 +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.