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

Mcewen Mining Inc (TSX: MUX )

16.46 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 29, 2015 1.210 1.240 1.210 1.220 26,943 +0.01(+0.83%)
May 28, 2015 1.200 1.220 1.200 1.210 15,070 -0.01(-0.82%)
May 27, 2015 1.210 1.240 1.200 1.220 35,300 +0.01(+0.83%)
May 26, 2015 1.240 1.240 1.200 1.210 82,773 -0.01(-0.82%)
May 25, 2015 1.220 1.240 1.220 1.220 30,066 -0.02(-1.61%)
May 22, 2015 1.260 1.270 1.240 1.240 62,991 +0.00(+0.00%)
May 21, 2015 1.270 1.270 1.240 1.240 51,426 -0.03(-2.36%)
May 20, 2015 1.270 1.290 1.260 1.270 53,011 +0.00(+0.00%)
May 19, 2015 1.320 1.330 1.270 1.270 41,016 -0.06(-4.51%)
May 15, 2015 1.330 1.330 1.330 0 +0.02(+1.53%)
May 14, 2015 1.330 1.360 1.300 1.310 207,093 -0.04(-2.96%)
May 13, 2015 1.290 1.360 1.290 1.350 260,485 +0.05(+3.85%)
May 12, 2015 1.240 1.300 1.220 1.300 171,323 +0.07(+5.69%)
May 11, 2015 1.230 1.230 1.190 1.230 95,928 +0.04(+3.36%)
May 08, 2015 1.220 1.220 1.160 1.190 50,300 -0.03(-2.46%)
May 07, 2015 1.150 1.220 1.150 1.220 122,188 +0.05(+4.27%)
May 06, 2015 1.200 1.200 1.160 1.170 52,390 -0.04(-3.31%)
May 05, 2015 1.190 1.220 1.190 1.210 38,820 -0.01(-0.82%)
May 04, 2015 1.180 1.220 1.170 1.220 123,689 +0.04(+3.39%)
May 01, 2015 1.170 1.210 1.170 1.180 92,194 -0.01(-0.84%)
Apr 30, 2015 1.200 1.200 1.180 1.190 75,228 -0.02(-1.65%)
Apr 29, 2015 1.260 1.260 1.200 1.210 107,599 -0.02(-1.63%)
Apr 28, 2015 1.200 1.240 1.200 1.230 113,012 +0.01(+0.82%)
Apr 27, 2015 1.200 1.220 1.190 1.220 215,294 +0.03(+2.52%)
Apr 24, 2015 1.180 1.200 1.160 1.190 176,853 -0.03(-2.46%)
Apr 23, 2015 1.160 1.220 1.160 1.220 89,314 +0.04(+3.39%)
Apr 22, 2015 1.180 1.190 1.160 1.180 117,950 -0.03(-2.48%)
Apr 21, 2015 1.200 1.210 1.190 1.210 89,119 +0.01(+0.83%)
Apr 20, 2015 1.190 1.220 1.170 1.200 143,610 -0.01(-0.83%)
Apr 17, 2015 1.230 1.240 1.200 1.210 140,296 -0.02(-1.63%)
Apr 16, 2015 1.280 1.280 1.220 1.230 175,338 -0.05(-3.91%)
Apr 15, 2015 1.240 1.280 1.240 1.280 152,503 +0.06(+4.92%)
Apr 14, 2015 1.240 1.280 1.210 1.220 133,959 -0.01(-0.81%)
Apr 13, 2015 1.250 1.250 1.220 1.230 110,352 -0.01(-0.81%)
Apr 10, 2015 1.240 1.260 1.230 1.240 236,868 +0.03(+2.48%)
Apr 09, 2015 1.260 1.270 1.210 1.210 172,120 -0.05(-3.97%)
Apr 08, 2015 1.230 1.290 1.230 1.260 271,412 -0.08(-5.97%)
Apr 07, 2015 1.350 1.360 1.340 1.340 84,803 -0.03(-2.19%)
Apr 06, 2015 1.370 1.380 1.340 1.370 174,972 +0.07(+5.38%)
Apr 02, 2015 1.300 1.300 1.300 0 -0.07(-5.11%)
Apr 01, 2015 1.280 1.370 1.280 1.370 225,345 +0.10(+7.87%)
Mar 31, 2015 1.250 1.280 1.220 1.270 52,246 -0.01(-0.78%)
Mar 30, 2015 1.240 1.300 1.240 1.280 63,265 -0.02(-1.54%)
Mar 27, 2015 1.300 1.330 1.270 1.300 77,967 -0.01(-0.76%)
Mar 26, 2015 1.350 1.370 1.310 1.310 75,750 -0.02(-1.50%)
Mar 25, 2015 1.390 1.400 1.310 1.330 116,784 -0.05(-3.62%)
Mar 24, 2015 1.420 1.420 1.360 1.380 151,650 -0.02(-1.43%)
Mar 23, 2015 1.330 1.400 1.330 1.400 144,341 +0.07(+5.26%)
Mar 20, 2015 1.330 1.380 1.300 1.330 200,669 -0.01(-0.75%)
Mar 19, 2015 1.290 1.340 1.270 1.340 93,271 +0.02(+1.52%)
Mar 18, 2015 1.300 1.320 1.250 1.320 161,122 +0.07(+5.60%)
Mar 17, 2015 1.250 1.260 1.190 1.250 80,677 +0.00(+0.00%)
Mar 16, 2015 1.250 1.280 1.230 1.250 83,789 -0.04(-3.10%)
Mar 13, 2015 1.310 1.310 1.210 1.290 85,758 +0.06(+4.88%)
Mar 12, 2015 1.300 1.310 1.230 1.230 245,100 -0.09(-6.82%)
Mar 11, 2015 1.190 1.320 1.160 1.320 145,117 +0.16(+13.79%)
Mar 10, 2015 1.260 1.260 1.140 1.160 318,968 -0.10(-7.94%)
Mar 09, 2015 1.330 1.330 1.230 1.260 178,250 -0.04(-3.08%)
Mar 06, 2015 1.290 1.300 1.260 1.300 202,619 -0.01(-0.76%)
Mar 05, 2015 1.310 1.340 1.300 1.310 57,222 +0.00(+0.00%)
Mar 04, 2015 1.370 1.310 1.310 81,851 -0.06(-4.38%)
Mar 03, 2015 1.350 1.360 1.340 1.370 116,079 +0.00(+0.00%)
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.