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 (%)
Aug 29, 2014 3.010 3.010 3.010 0 -0.01(-0.33%)
Aug 28, 2014 2.940 3.030 2.920 3.020 130,585 +0.14(+4.86%)
Aug 27, 2014 2.940 2.940 2.880 2.880 43,417 -0.08(-2.70%)
Aug 26, 2014 2.950 2.980 2.910 2.960 135,204 +0.01(+0.34%)
Aug 25, 2014 2.960 2.960 2.910 2.950 145,653 -0.03(-1.01%)
Aug 22, 2014 3.050 3.070 2.970 2.980 73,718 -0.07(-2.30%)
Aug 21, 2014 2.990 3.050 2.970 3.050 252,604 +0.01(+0.33%)
Aug 20, 2014 3.070 3.080 3.010 3.040 216,621 -0.03(-0.98%)
Aug 19, 2014 3.100 3.120 3.070 3.070 107,114 -0.03(-0.97%)
Aug 18, 2014 3.080 3.130 3.080 3.100 84,112 -0.06(-1.90%)
Aug 15, 2014 3.070 3.190 3.000 3.160 83,253 +0.04(+1.28%)
Aug 14, 2014 3.150 3.210 3.090 3.120 115,775 -0.03(-0.95%)
Aug 13, 2014 3.110 3.170 3.110 3.150 92,238 +0.04(+1.29%)
Aug 12, 2014 3.200 3.210 3.100 3.110 339,123 -0.06(-1.89%)
Aug 11, 2014 3.070 3.170 3.070 3.170 90,744 +0.11(+3.59%)
Aug 08, 2014 3.130 3.150 3.030 3.060 76,675 -0.07(-2.24%)
Aug 07, 2014 3.120 3.200 3.080 3.130 93,740 -0.02(-0.63%)
Aug 06, 2014 3.120 3.210 3.090 3.150 170,858 +0.07(+2.27%)
Aug 05, 2014 3.100 3.100 2.960 3.080 129,351 -0.06(-1.91%)
Aug 01, 2014 3.140 3.140 3.140 0 +0.04(+1.29%)
Jul 31, 2014 3.120 3.160 3.060 3.100 169,570 -0.08(-2.52%)
Jul 30, 2014 3.150 3.220 3.080 3.180 127,984 +0.03(+0.95%)
Jul 29, 2014 3.180 3.200 3.130 3.150 141,671 -0.01(-0.32%)
Jul 28, 2014 3.070 3.160 3.030 3.160 116,227 +0.07(+2.27%)
Jul 25, 2014 2.820 3.090 2.810 3.090 277,667 +0.24(+8.42%)
Jul 24, 2014 3.000 3.000 2.840 2.850 248,355 -0.16(-5.32%)
Jul 23, 2014 3.150 3.160 3.000 3.010 188,302 -0.10(-3.22%)
Jul 22, 2014 3.130 3.170 3.080 3.110 127,546 -0.07(-2.20%)
Jul 21, 2014 3.170 3.200 3.100 3.180 158,160 +0.07(+2.25%)
Jul 18, 2014 3.180 3.180 3.030 3.110 150,378 -0.14(-4.31%)
Jul 17, 2014 3.070 3.250 3.030 3.250 378,772 +0.23(+7.62%)
Jul 16, 2014 2.940 3.060 2.940 3.020 142,423 +0.09(+3.07%)
Jul 15, 2014 3.120 3.200 2.930 2.930 210,389 -0.22(-6.98%)
Jul 14, 2014 3.100 3.240 3.100 3.150 219,130 -0.18(-5.41%)
Jul 11, 2014 3.200 3.330 3.110 3.330 246,395 +0.22(+7.07%)
Jul 10, 2014 3.380 3.400 3.100 3.110 384,936 -0.18(-5.47%)
Jul 09, 2014 3.150 3.350 3.100 3.290 394,865 +0.19(+6.13%)
Jul 08, 2014 2.990 3.100 2.940 3.100 196,887 +0.10(+3.33%)
Jul 07, 2014 3.000 3.080 2.960 3.000 127,270 -0.05(-1.64%)
Jul 04, 2014 3.040 3.050 3.010 3.050 14,050 +0.05(+1.67%)
Jul 03, 2014 2.940 3.050 2.920 3.000 150,700 -0.03(-0.99%)
Jul 02, 2014 3.050 3.050 2.930 3.030 127,450 -0.02(-0.66%)
Jun 30, 2014 3.050 3.050 3.050 0 +0.10(+3.39%)
Jun 27, 2014 3.060 3.070 2.900 2.950 173,252 -0.14(-4.53%)
Jun 26, 2014 3.000 3.100 2.970 3.090 100,596 +0.06(+1.98%)
Jun 25, 2014 2.920 3.070 2.850 3.030 182,950 +0.14(+4.84%)
Jun 24, 2014 3.080 3.100 2.870 2.890 240,542 -0.10(-3.34%)
Jun 23, 2014 3.000 3.050 2.890 2.990 236,100 +0.08(+2.75%)
Jun 20, 2014 3.200 3.200 2.910 2.910 613,110 -0.36(-11.01%)
Jun 19, 2014 3.020 3.330 3.020 3.270 495,891 +0.29(+9.73%)
Jun 18, 2014 2.850 3.000 2.850 2.980 187,673 +0.08(+2.76%)
Jun 17, 2014 2.800 2.945 2.800 2.900 119,480 +0.05(+1.75%)
Jun 16, 2014 2.890 2.950 2.790 2.850 232,980 +0.01(+0.35%)
Jun 13, 2014 2.950 2.950 2.800 2.840 124,065 -0.13(-4.38%)
Jun 12, 2014 2.870 2.990 2.830 2.970 369,809 +0.16(+5.69%)
Jun 11, 2014 2.650 2.820 2.650 2.810 135,557 +0.18(+6.84%)
Jun 10, 2014 2.480 2.640 2.480 2.630 88,588 +0.19(+7.79%)
Jun 06, 2014 2.450 2.450 2.390 2.440 47,578 +0.04(+1.67%)
Jun 05, 2014 2.320 2.410 2.320 2.400 77,056 +0.10(+4.35%)
Jun 04, 2014 2.330 2.390 2.290 2.300 64,383 -0.04(-1.71%)
Jun 03, 2014 2.330 2.350 2.270 2.340 54,450 -0.02(-0.85%)
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.