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

Mcewen Mining Inc (TSX: MUX )

15.88 +0.14 (+0.89%)
Streaming Delayed Price Updated: 3:58 PM 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, 2017 3.270 3.350 3.240 3.240 237,364 -0.01(-0.31%)
Jul 28, 2017 3.340 3.350 3.240 3.250 202,231 -0.05(-1.52%)
Jul 27, 2017 3.420 3.420 3.250 3.300 318,213 -0.04(-1.20%)
Jul 26, 2017 3.180 3.360 3.150 3.340 398,847 +0.18(+5.70%)
Jul 25, 2017 3.170 3.310 3.150 3.160 268,956 +0.00(+0.00%)
Jul 24, 2017 3.280 3.290 3.140 3.160 205,138 -0.09(-2.77%)
Jul 21, 2017 3.260 3.300 3.210 3.250 135,540 -0.01(-0.31%)
Jul 20, 2017 3.250 3.290 3.200 3.260 163,127 +0.01(+0.31%)
Jul 19, 2017 3.300 3.360 3.230 3.250 189,796 -0.06(-1.81%)
Jul 18, 2017 3.440 3.440 3.300 3.310 191,845 -0.06(-1.78%)
Jul 17, 2017 3.370 3.440 3.350 3.370 162,447 +0.07(+2.12%)
Jul 14, 2017 3.370 3.410 3.270 3.300 177,311 +0.03(+0.92%)
Jul 13, 2017 3.390 3.400 3.250 3.270 155,120 -0.10(-2.97%)
Jul 12, 2017 3.490 3.530 3.350 3.370 184,974 -0.06(-1.75%)
Jul 11, 2017 3.320 3.440 3.260 3.430 130,755 +0.10(+3.00%)
Jul 10, 2017 3.160 3.340 3.130 3.330 155,204 +0.15(+4.72%)
Jul 07, 2017 3.190 3.200 3.120 3.180 342,547 -0.05(-1.55%)
Jul 06, 2017 3.300 3.330 3.220 3.230 209,815 -0.08(-2.42%)
Jul 05, 2017 3.330 3.410 3.220 3.310 239,528 -0.04(-1.19%)
Jul 04, 2017 3.330 3.380 3.320 3.350 64,002 -0.05(-1.47%)
Jul 03, 2017 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 30, 2017 3.360 3.470 3.360 3.400 132,258 -0.02(-0.58%)
Jun 29, 2017 3.370 3.440 3.350 3.420 190,403 -0.01(-0.29%)
Jun 28, 2017 3.490 3.515 3.410 3.430 281,720 -0.02(-0.58%)
Jun 27, 2017 3.590 3.610 3.450 3.450 266,677 -0.10(-2.82%)
Jun 26, 2017 3.600 3.610 3.520 3.550 234,561 -0.11(-3.01%)
Jun 23, 2017 3.610 3.670 3.580 3.660 323,642 +0.13(+3.68%)
Jun 22, 2017 3.490 3.550 3.420 3.530 431,765 +0.10(+2.92%)
Jun 21, 2017 3.360 3.490 3.350 3.430 310,497 +0.07(+2.08%)
Jun 20, 2017 3.530 3.530 3.360 3.360 350,354 -0.13(-3.72%)
Jun 19, 2017 3.490 3.560 3.430 3.490 225,028 +0.02(+0.58%)
Jun 16, 2017 3.450 3.520 3.410 3.470 729,114 +0.03(+0.87%)
Jun 15, 2017 3.350 3.500 3.350 3.440 628,831 +0.10(+2.99%)
Jun 14, 2017 3.700 3.700 3.300 3.340 742,068 -0.27(-7.48%)
Jun 13, 2017 3.610 3.700 3.550 3.610 353,623 -0.03(-0.82%)
Jun 12, 2017 3.510 3.680 3.480 3.640 474,346 +0.11(+3.12%)
Jun 09, 2017 3.550 3.640 3.510 3.530 526,507 -0.20(-5.36%)
Jun 08, 2017 3.830 3.830 3.620 3.730 446,749 -0.13(-3.37%)
Jun 07, 2017 3.770 3.860 3.700 3.860 457,258 +0.04(+1.05%)
Jun 06, 2017 3.670 3.830 3.550 3.820 955,969 +0.25(+7.00%)
Jun 05, 2017 3.480 3.590 3.330 3.570 514,710 +0.12(+3.48%)
Jun 02, 2017 3.530 3.550 3.420 3.450 322,308 -0.01(-0.29%)
Jun 01, 2017 3.400 3.480 3.385 3.460 288,374 +0.02(+0.58%)
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%)
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.