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

Mcewen Mining Inc (TSX: MUX )

15.87 +0.13 (+0.83%)
Streaming Delayed Price Updated: 11:47 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 (%)
Feb 28, 2018 2.610 2.610 2.500 2.520 202,915 -0.08(-3.08%)
Feb 27, 2018 2.620 2.650 2.500 2.600 309,535 -0.03(-1.14%)
Feb 26, 2018 2.680 2.710 2.620 2.630 336,258 -0.02(-0.75%)
Feb 23, 2018 2.690 2.710 2.620 2.650 257,848 -0.06(-2.21%)
Feb 22, 2018 2.810 2.690 2.710 274,529 -0.02(-0.73%)
Feb 21, 2018 2.860 2.860 2.710 2.730 378,931 -0.06(-2.15%)
Feb 20, 2018 2.850 2.880 2.780 2.790 320,281 -0.06(-2.11%)
Feb 16, 2018 2.850 2.850 2.850 0 -0.16(-5.32%)
Feb 15, 2018 2.940 3.020 2.900 3.010 417,305 +0.06(+2.03%)
Feb 14, 2018 2.750 2.980 2.750 2.950 659,238 +0.20(+7.27%)
Feb 13, 2018 2.730 2.810 2.720 2.750 226,827 +0.03(+1.10%)
Feb 12, 2018 2.610 2.760 2.590 2.720 527,829 +0.17(+6.67%)
Feb 09, 2018 2.650 2.650 2.460 2.550 431,949 -0.07(-2.67%)
Feb 08, 2018 2.690 2.540 2.620 399,091 +0.05(+1.95%)
Feb 07, 2018 2.700 2.720 2.560 2.570 393,386 -0.14(-5.17%)
Feb 06, 2018 2.760 2.820 2.700 2.710 397,444 -0.04(-1.45%)
Feb 05, 2018 2.660 2.770 2.640 2.750 286,715 +0.12(+4.56%)
Feb 02, 2018 2.660 2.720 2.620 2.630 359,362 -0.09(-3.31%)
Feb 01, 2018 2.650 2.740 2.650 2.720 189,461 +0.01(+0.37%)
Jan 31, 2018 2.660 2.730 2.630 2.710 363,998 +0.08(+3.04%)
Jan 30, 2018 2.850 2.850 2.620 2.630 342,091 -0.11(-4.01%)
Jan 29, 2018 2.860 2.870 2.740 2.740 334,072 -0.13(-4.53%)
Jan 26, 2018 2.920 2.980 2.850 2.870 403,355 -0.03(-1.03%)
Jan 25, 2018 3.120 3.120 2.870 2.900 551,921 -0.18(-5.84%)
Jan 24, 2018 2.940 3.150 2.930 3.080 839,116 +0.19(+6.57%)
Jan 23, 2018 2.750 2.900 2.750 2.890 385,505 +0.12(+4.33%)
Jan 22, 2018 2.850 2.860 2.750 2.770 276,375 -0.03(-1.07%)
Jan 19, 2018 2.800 2.840 2.770 2.800 171,635 +0.04(+1.45%)
Jan 18, 2018 2.830 2.870 2.750 2.760 385,033 -0.07(-2.47%)
Jan 17, 2018 2.930 2.960 2.830 2.830 472,499 -0.10(-3.41%)
Jan 16, 2018 3.060 3.060 2.910 2.930 555,555 -0.19(-6.09%)
Jan 15, 2018 3.000 3.120 2.990 3.120 315,141 +0.14(+4.70%)
Jan 12, 2018 2.930 2.990 2.910 2.980 410,612 +0.07(+2.41%)
Jan 11, 2018 2.930 2.960 2.860 2.910 238,645 -0.01(-0.34%)
Jan 10, 2018 2.770 2.940 2.750 2.920 548,538 +0.20(+7.35%)
Jan 09, 2018 2.740 2.820 2.690 2.720 332,172 -0.05(-1.81%)
Jan 08, 2018 2.860 2.910 2.760 2.770 273,390 -0.07(-2.46%)
Jan 05, 2018 2.830 2.930 2.820 2.840 162,078 -0.03(-1.05%)
Jan 04, 2018 2.920 2.940 2.800 2.870 298,458 -0.05(-1.71%)
Jan 03, 2018 3.090 3.090 2.800 2.920 591,333 -0.17(-5.50%)
Jan 02, 2018 2.940 3.090 2.870 3.090 367,043 +0.23(+8.04%)
Dec 29, 2017 2.860 2.860 2.860 0 +0.07(+2.51%)
Dec 28, 2017 2.870 2.890 2.770 2.790 160,931 -0.08(-2.79%)
Dec 27, 2017 2.950 2.970 2.830 2.870 276,081 +0.01(+0.35%)
Dec 22, 2017 2.900 2.930 2.850 2.860 162,501 -0.02(-0.69%)
Dec 21, 2017 2.780 2.890 2.710 2.880 240,726 +0.11(+3.97%)
Dec 20, 2017 2.710 2.790 2.680 2.770 352,570 +0.08(+2.97%)
Dec 19, 2017 2.700 2.720 2.660 2.690 178,277 +0.00(+0.00%)
Dec 18, 2017 2.700 2.730 2.680 2.690 190,542 +0.02(+0.75%)
Dec 15, 2017 2.620 2.690 2.570 2.670 444,302 +0.08(+3.09%)
Dec 14, 2017 2.580 2.660 2.510 2.590 230,780 +0.00(+0.00%)
Dec 13, 2017 2.380 2.650 2.380 2.590 593,703 +0.20(+8.37%)
Dec 12, 2017 2.350 2.440 2.350 2.390 347,874 +0.00(+0.00%)
Dec 11, 2017 2.330 2.430 2.330 2.390 145,701 +0.04(+1.70%)
Dec 08, 2017 2.400 2.440 2.350 2.350 149,887 -0.05(-2.08%)
Dec 07, 2017 2.360 2.420 2.350 2.400 122,094 -0.02(-0.83%)
Dec 06, 2017 2.380 2.470 2.380 2.420 136,232 -0.01(-0.41%)
Dec 05, 2017 2.410 2.430 2.390 2.430 148,681 +0.01(+0.41%)
Dec 04, 2017 2.460 2.490 2.410 2.420 233,283 -0.07(-2.81%)
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.