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

Mcewen Mining Inc (TSX: MUX )

16.71 +0.12 (+0.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
Sep 30, 2020 1.430 1.470 1.400 1.410 283,837 -0.04(-2.76%)
Sep 29, 2020 1.390 1.490 1.390 1.450 371,828 +0.08(+5.84%)
Sep 28, 2020 1.350 1.390 1.310 1.370 367,675 +0.04(+3.01%)
Sep 25, 2020 1.340 1.350 1.300 1.330 255,800 -0.03(-2.21%)
Sep 24, 2020 1.320 1.370 1.280 1.360 437,164 +0.05(+3.82%)
Sep 23, 2020 1.400 1.410 1.300 1.310 449,033 -0.12(-8.39%)
Sep 22, 2020 1.410 1.450 1.380 1.430 210,056 +0.03(+2.14%)
Sep 21, 2020 1.440 1.480 1.340 1.400 580,108 -0.07(-4.76%)
Sep 18, 2020 1.520 1.530 1.460 1.470 471,964 -0.05(-3.29%)
Sep 17, 2020 1.500 1.540 1.460 1.520 404,785 +0.00(+0.00%)
Sep 16, 2020 1.590 1.600 1.510 1.520 663,200 -0.04(-2.56%)
Sep 15, 2020 1.620 1.620 1.540 1.560 667,939 -0.02(-1.27%)
Sep 14, 2020 1.710 1.710 1.560 1.580 710,335 -0.08(-4.82%)
Sep 11, 2020 1.780 1.780 1.640 1.660 641,979 -0.09(-5.14%)
Sep 10, 2020 1.690 1.830 1.660 1.750 880,793 +0.07(+4.17%)
Sep 09, 2020 1.620 1.680 1.590 1.680 334,858 +0.10(+6.33%)
Sep 08, 2020 1.600 1.640 1.540 1.580 475,379 -0.07(-4.24%)
Sep 04, 2020 1.650 1.650 1.650 0 -0.02(-1.20%)
Sep 03, 2020 1.600 1.680 1.570 1.670 370,402 +0.06(+3.73%)
Sep 02, 2020 1.620 1.630 1.550 1.610 271,709 -0.01(-0.62%)
Sep 01, 2020 1.690 1.710 1.590 1.620 348,454 -0.02(-1.22%)
Aug 31, 2020 1.680 1.690 1.630 1.640 385,423 -0.03(-1.80%)
Aug 28, 2020 1.620 1.690 1.620 1.670 285,667 +0.08(+5.03%)
Aug 27, 2020 1.670 1.690 1.570 1.590 359,412 -0.07(-4.22%)
Aug 26, 2020 1.560 1.670 1.550 1.660 336,050 +0.09(+5.73%)
Aug 25, 2020 1.600 1.610 1.520 1.570 248,352 -0.02(-1.26%)
Aug 24, 2020 1.620 1.620 1.540 1.590 325,237 -0.01(-0.63%)
Aug 21, 2020 1.660 1.660 1.590 1.600 502,958 -0.08(-4.76%)
Aug 20, 2020 1.680 1.690 1.630 1.680 257,396 +0.03(+1.82%)
Aug 19, 2020 1.720 1.730 1.640 1.650 407,266 -0.09(-5.17%)
Aug 18, 2020 1.850 1.850 1.720 1.740 536,025 -0.06(-3.33%)
Aug 17, 2020 1.780 1.820 1.720 1.800 421,268 +0.10(+5.88%)
Aug 14, 2020 1.720 1.730 1.650 1.700 341,291 -0.01(-0.58%)
Aug 13, 2020 1.640 1.760 1.640 1.710 511,181 +0.09(+5.56%)
Aug 12, 2020 1.690 1.710 1.620 1.620 492,461 -0.03(-1.82%)
Aug 11, 2020 1.690 1.780 1.650 1.650 837,735 -0.16(-8.84%)
Aug 10, 2020 1.870 1.930 1.810 1.810 743,994 -0.04(-2.16%)
Aug 07, 2020 1.830 1.910 1.740 1.850 848,041 -0.04(-2.12%)
Aug 06, 2020 1.960 1.970 1.840 1.890 739,675 -0.04(-2.07%)
Aug 05, 2020 1.990 2.020 1.880 1.930 736,811 -0.01(-0.52%)
Aug 04, 2020 1.850 1.960 1.810 1.940 655,931 +0.07(+3.74%)
Jul 31, 2020 1.870 1.870 1.870 0 +0.08(+4.47%)
Jul 30, 2020 1.790 1.850 1.750 1.790 442,679 -0.09(-4.79%)
Jul 29, 2020 1.940 1.940 1.800 1.880 524,464 -0.04(-2.08%)
Jul 28, 2020 1.880 2.020 1.860 1.920 758,408 +0.00(+0.00%)
Jul 27, 2020 1.950 1.980 1.880 1.920 1,064,722 +0.12(+6.67%)
Jul 24, 2020 1.750 1.810 1.720 1.800 401,458 +0.08(+4.65%)
Jul 23, 2020 1.840 1.840 1.650 1.720 846,243 -0.08(-4.44%)
Jul 22, 2020 1.800 1.920 1.780 1.800 1,326,089 +0.07(+4.05%)
Jul 21, 2020 1.680 1.760 1.670 1.730 858,421 +0.12(+7.45%)
Jul 20, 2020 1.510 1.630 1.510 1.610 814,643 +0.10(+6.62%)
Jul 17, 2020 1.440 1.510 1.430 1.510 644,259 +0.10(+7.09%)
Jul 16, 2020 1.450 1.450 1.390 1.410 491,753 -0.07(-4.73%)
Jul 15, 2020 1.470 1.480 1.400 1.480 504,770 +0.03(+2.07%)
Jul 14, 2020 1.380 1.450 1.380 1.450 372,331 +0.02(+1.40%)
Jul 13, 2020 1.520 1.520 1.390 1.430 705,014 -0.05(-3.38%)
Jul 10, 2020 1.510 1.530 1.470 1.480 303,437 -0.01(-0.67%)
Jul 09, 2020 1.540 1.560 1.420 1.490 544,845 -0.01(-0.67%)
Jul 08, 2020 1.480 1.530 1.470 1.500 365,135 +0.05(+3.45%)
Jul 07, 2020 1.420 1.470 1.370 1.450 536,468 +0.02(+1.40%)
Jul 06, 2020 1.400 1.440 1.360 1.430 493,358 +0.05(+3.62%)
Jul 03, 2020 1.390 1.400 1.370 1.380 173,805 +0.01(+0.73%)
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.