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

Mcewen Mining Inc (TSX: MUX )

15.84 -0.04 (-0.25%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 2, 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 31, 2016 4.750 4.770 4.380 4.500 839,383 -0.32(-6.64%)
Aug 30, 2016 4.990 5.090 4.620 4.820 634,542 -0.25(-4.93%)
Aug 29, 2016 4.920 5.170 4.850 5.070 489,661 +0.09(+1.81%)
Aug 26, 2016 5.120 5.360 4.880 4.980 1,110,090 +0.01(+0.20%)
Aug 25, 2016 4.840 5.150 4.690 4.970 783,075 +0.14(+2.90%)
Aug 24, 2016 5.490 5.490 4.720 4.830 1,129,911 -0.76(-13.60%)
Aug 23, 2016 5.810 5.810 5.560 5.590 487,713 -0.10(-1.76%)
Aug 22, 2016 5.750 5.760 5.610 5.690 452,227 -0.19(-3.23%)
Aug 19, 2016 5.980 6.090 5.830 5.880 504,783 -0.24(-3.92%)
Aug 18, 2016 5.840 6.140 5.780 6.120 768,758 +0.34(+5.88%)
Aug 17, 2016 5.750 5.890 5.630 5.780 623,614 -0.01(-0.17%)
Aug 16, 2016 5.750 5.800 5.620 5.790 399,747 +0.11(+1.94%)
Aug 15, 2016 5.700 5.820 5.600 5.680 338,811 +0.06(+1.07%)
Aug 12, 2016 5.680 5.850 5.610 5.620 694,468 +0.04(+0.72%)
Aug 11, 2016 5.780 5.780 5.570 5.580 593,108 -0.19(-3.29%)
Aug 10, 2016 5.840 5.840 5.610 5.770 524,456 +0.09(+1.58%)
Aug 09, 2016 5.740 5.760 5.640 5.680 364,676 +0.00(+0.00%)
Aug 08, 2016 5.620 5.800 5.550 5.680 457,707 +0.03(+0.53%)
Aug 05, 2016 5.640 5.850 5.520 5.650 596,664 -0.20(-3.42%)
Aug 04, 2016 5.750 5.930 5.720 5.850 516,889 +0.10(+1.74%)
Aug 03, 2016 5.920 5.940 5.600 5.750 399,659 -0.16(-2.71%)
Aug 02, 2016 6.000 6.060 5.890 5.910 458,588 +0.12(+2.07%)
Jul 29, 2016 5.790 5.790 5.790 0 +0.20(+3.58%)
Jul 28, 2016 5.780 5.780 5.360 5.590 501,868 -0.04(-0.71%)
Jul 27, 2016 5.260 5.770 5.170 5.630 848,445 +0.50(+9.75%)
Jul 26, 2016 5.050 5.220 4.960 5.130 389,132 +0.26(+5.34%)
Jul 25, 2016 5.130 5.140 4.750 4.870 539,079 -0.25(-4.88%)
Jul 22, 2016 5.110 5.200 5.055 5.120 316,065 -0.05(-0.97%)
Jul 21, 2016 4.900 5.200 4.890 5.170 971,676 +0.28(+5.73%)
Jul 20, 2016 5.480 5.480 4.870 4.890 1,192,181 -0.80(-14.06%)
Jul 19, 2016 5.760 5.860 5.670 5.690 352,396 -0.10(-1.73%)
Jul 18, 2016 5.930 5.990 5.760 5.790 353,077 -0.17(-2.85%)
Jul 15, 2016 5.900 6.040 5.850 5.960 359,698 -0.02(-0.33%)
Jul 14, 2016 5.760 6.060 5.750 5.980 433,242 -0.14(-2.29%)
Jul 13, 2016 5.960 6.160 5.800 6.120 681,967 +0.34(+5.88%)
Jul 12, 2016 6.100 6.250 5.770 5.780 936,691 -0.47(-7.52%)
Jul 11, 2016 6.130 6.440 6.040 6.250 893,575 +0.11(+1.79%)
Jul 08, 2016 6.150 5.670 6.140 916,719 +0.47(+8.29%)
Jul 07, 2016 5.920 5.930 5.440 5.670 823,201 -0.06(-1.05%)
Jul 05, 2016 5.460 5.740 5.290 5.730 940,968 +0.48(+9.14%)
Jul 04, 2016 5.330 5.430 5.250 5.250 600,684 +0.31(+6.28%)
Jun 30, 2016 4.940 4.940 4.940 0 +0.06(+1.23%)
Jun 29, 2016 4.840 4.990 4.770 4.880 590,648 +0.17(+3.61%)
Jun 28, 2016 4.660 4.800 4.570 4.710 348,939 -0.07(-1.46%)
Jun 27, 2016 4.830 4.940 4.600 4.780 753,445 +0.09(+1.92%)
Jun 24, 2016 4.810 4.930 4.450 4.690 1,398,203 +0.28(+6.35%)
Jun 23, 2016 4.360 4.500 4.250 4.410 363,088 +0.01(+0.23%)
Jun 22, 2016 4.200 4.400 4.200 4.400 560,220 +0.13(+3.04%)
Jun 21, 2016 4.250 4.390 4.200 4.270 435,468 -0.16(-3.61%)
Jun 20, 2016 4.000 4.480 3.980 4.430 627,295 +0.20(+4.73%)
Jun 17, 2016 4.420 4.480 4.070 4.230 1,019,272 -0.13(-2.98%)
Jun 16, 2016 4.900 4.910 4.240 4.360 1,068,636 -0.11(-2.46%)
Jun 15, 2016 4.100 4.580 4.060 4.470 723,961 +0.39(+9.56%)
Jun 14, 2016 4.190 4.310 3.970 4.080 694,567 +0.01(+0.25%)
Jun 13, 2016 3.990 4.180 3.930 4.070 972,134 +0.31(+8.24%)
Jun 10, 2016 3.610 3.770 3.570 3.760 638,318 +0.21(+5.92%)
Jun 09, 2016 3.450 3.590 3.410 3.550 369,159 +0.13(+3.80%)
Jun 08, 2016 3.330 3.480 3.330 3.420 498,201 +0.18(+5.56%)
Jun 07, 2016 3.180 3.300 3.110 3.240 263,794 +0.04(+1.25%)
Jun 06, 2016 3.150 3.220 3.100 3.200 423,888 +0.05(+1.59%)
Jun 03, 2016 3.060 3.190 3.040 3.150 535,824 +0.27(+9.38%)
Jun 02, 2016 2.870 2.960 2.860 2.880 142,267 +0.01(+0.35%)
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.