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

Mcewen Mining Inc (TSX: MUX )

14.39 +0.46 (+3.30%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 14, 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 (%)
Jan 31, 2014 2.880 2.940 2.740 2.890 301,710 +0.00(+0.00%)
Jan 30, 2014 2.820 2.900 2.820 2.890 160,828 -0.04(-1.37%)
Jan 29, 2014 2.950 2.960 2.840 2.930 217,040 +0.09(+3.17%)
Jan 28, 2014 2.720 2.870 2.720 2.840 260,541 +0.08(+2.90%)
Jan 27, 2014 2.890 2.890 2.760 2.760 427,470 -0.16(-5.48%)
Jan 24, 2014 2.960 2.990 2.830 2.920 439,358 -0.03(-1.02%)
Jan 23, 2014 2.840 2.970 2.840 2.950 330,264 +0.17(+6.12%)
Jan 22, 2014 2.830 2.910 2.750 2.780 219,518 -0.09(-3.14%)
Jan 21, 2014 2.690 2.900 2.620 2.870 458,802 +0.17(+6.30%)
Jan 20, 2014 2.820 2.840 2.700 2.700 151,531 -0.04(-1.46%)
Jan 17, 2014 2.600 2.770 2.600 2.740 286,514 +0.19(+7.45%)
Jan 16, 2014 2.580 2.590 2.500 2.550 81,696 +0.00(+0.00%)
Jan 15, 2014 2.430 2.550 2.350 2.550 153,260 +0.12(+4.94%)
Jan 14, 2014 2.450 2.590 2.410 2.430 238,803 +0.02(+0.83%)
Jan 13, 2014 2.330 2.450 2.310 2.410 152,874 +0.09(+3.88%)
Jan 10, 2014 2.300 2.350 2.280 2.320 218,495 +0.07(+3.11%)
Jan 09, 2014 2.280 2.300 2.230 2.250 70,621 +0.00(+0.00%)
Jan 08, 2014 2.340 2.340 2.250 2.250 91,230 -0.08(-3.43%)
Jan 07, 2014 2.280 2.330 2.220 2.330 115,687 +0.03(+1.30%)
Jan 06, 2014 2.270 2.300 2.220 2.300 114,153 +0.07(+3.14%)
Jan 03, 2014 2.300 2.300 2.210 2.230 110,875 -0.04(-1.76%)
Jan 02, 2014 2.110 2.280 2.100 2.270 211,893 +0.19(+9.13%)
Dec 31, 2013 2.080 2.080 2.080 0 +0.01(+0.48%)
Dec 30, 2013 2.090 2.090 2.020 2.070 123,767 +0.01(+0.49%)
Dec 27, 2013 1.990 2.070 1.990 2.060 152,792 +0.08(+4.04%)
Dec 24, 2013 1.980 1.980 1.980 0 +0.12(+6.45%)
Dec 23, 2013 1.810 1.880 1.810 1.860 61,679 +0.04(+2.20%)
Dec 20, 2013 1.840 1.910 1.820 1.820 127,504 -0.06(-3.19%)
Dec 19, 2013 1.850 1.880 1.820 1.880 91,914 +0.01(+0.53%)
Dec 18, 2013 1.990 1.990 1.870 1.870 89,714 -0.05(-2.60%)
Dec 17, 2013 1.930 1.990 1.900 1.920 77,159 -0.05(-2.54%)
Dec 16, 2013 1.930 1.970 1.920 1.970 67,181 +0.06(+3.14%)
Dec 13, 2013 1.970 1.990 1.910 1.910 75,142 -0.05(-2.55%)
Dec 12, 2013 1.930 1.990 1.900 1.960 98,048 +0.00(+0.00%)
Dec 11, 2013 2.060 2.060 1.950 1.960 103,095 -0.05(-2.49%)
Dec 10, 2013 2.020 2.070 2.000 2.010 119,931 +0.06(+3.08%)
Dec 09, 2013 1.890 1.970 1.890 1.950 80,370 +0.08(+4.28%)
Dec 06, 2013 1.930 1.960 1.870 1.870 135,459 -0.06(-3.11%)
Dec 05, 2013 1.950 1.990 1.920 1.930 52,844 -0.08(-3.98%)
Dec 04, 2013 1.940 2.030 1.900 2.010 161,845 +0.11(+5.79%)
Dec 03, 2013 1.990 1.990 1.900 1.900 167,857 -0.11(-5.47%)
Dec 02, 2013 2.090 2.100 1.990 2.010 120,359 -0.13(-6.07%)
Nov 29, 2013 2.100 2.165 2.070 2.140 129,596 +0.08(+3.88%)
Nov 28, 2013 2.100 2.100 2.020 2.060 45,145 +0.04(+1.98%)
Nov 27, 2013 2.050 2.060 2.000 2.020 105,182 +0.02(+1.00%)
Nov 26, 2013 2.020 2.070 1.990 2.000 66,967 -0.05(-2.44%)
Nov 25, 2013 2.070 2.100 1.970 2.050 144,832 -0.01(-0.49%)
Nov 22, 2013 2.140 2.190 2.040 2.060 109,707 -0.06(-2.83%)
Nov 21, 2013 2.020 2.120 2.010 2.120 169,361 +0.09(+4.43%)
Nov 20, 2013 2.100 2.180 2.020 2.030 169,428 -0.11(-5.14%)
Nov 19, 2013 2.170 2.190 2.130 2.140 59,008 -0.02(-0.93%)
Nov 18, 2013 2.200 2.200 2.110 2.160 83,611 -0.02(-0.92%)
Nov 15, 2013 2.250 2.250 2.160 2.180 51,834 -0.06(-2.68%)
Nov 14, 2013 2.100 2.240 2.080 2.240 163,272 +0.20(+9.80%)
Nov 12, 2013 2.110 2.110 2.030 2.040 98,172 -0.06(-2.86%)
Nov 11, 2013 2.010 2.140 1.990 2.100 103,306 +0.11(+5.53%)
Nov 08, 2013 1.960 2.050 1.950 1.990 141,779 +0.05(+2.58%)
Nov 07, 2013 1.970 2.010 1.910 1.940 156,181 -0.03(-1.52%)
Nov 06, 2013 2.000 2.060 1.950 1.970 126,356 -0.01(-0.51%)
Nov 05, 2013 2.050 2.060 1.960 1.980 155,064 -0.06(-2.94%)
Nov 04, 2013 2.140 2.140 2.000 2.040 81,408 -0.02(-0.97%)
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.