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

Mcewen Mining Inc (TSX: MUX )

15.16 +0.72 (+4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 1.120 1.200 1.100 1.180 79,068 +0.04(+3.51%)
Aug 28, 2015 1.010 1.140 1.010 1.140 84,716 +0.11(+10.68%)
Aug 27, 2015 1.020 1.050 0.9600 1.030 84,100 +0.07(+7.29%)
Aug 26, 2015 1.030 1.030 0.9500 0.9600 260,830 -0.12(-11.11%)
Aug 25, 2015 1.100 1.120 1.030 1.080 266,125 +0.03(+2.86%)
Aug 24, 2015 1.220 1.220 1.010 1.050 324,243 -0.17(-13.93%)
Aug 21, 2015 1.260 1.310 1.200 1.220 269,200 -0.05(-3.94%)
Aug 20, 2015 1.280 1.360 1.270 1.270 223,346 +0.00(+0.00%)
Aug 19, 2015 1.200 1.270 1.200 1.270 165,012 +0.04(+3.25%)
Aug 18, 2015 1.200 1.230 1.180 1.230 121,303 +0.00(+0.00%)
Aug 17, 2015 1.240 1.240 1.200 1.230 53,550 +0.03(+2.50%)
Aug 14, 2015 1.180 1.210 1.170 1.200 191,155 +0.04(+3.45%)
Aug 13, 2015 1.200 1.220 1.150 1.160 425,742 -0.06(-4.92%)
Aug 12, 2015 1.060 1.220 1.060 1.220 395,554 +0.16(+15.09%)
Aug 11, 2015 1.010 1.060 1.010 1.060 158,948 +0.06(+6.00%)
Aug 10, 2015 0.9700 1.030 0.9300 1.000 213,460 +0.07(+7.53%)
Aug 07, 2015 0.9600 1.000 0.9300 0.9300 74,500 -0.02(-2.11%)
Aug 06, 2015 0.9500 0.9600 0.9300 0.9500 60,560 +0.01(+1.06%)
Aug 05, 2015 1.000 1.000 0.9300 0.9400 80,893 -0.05(-5.05%)
Aug 04, 2015 0.9300 1.000 0.9000 0.9900 97,325 +0.02(+2.06%)
Jul 31, 2015 0.9700 0.9700 0.9700 0 +0.07(+7.78%)
Jul 30, 2015 0.9400 0.9700 0.8800 0.9000 108,084 -0.05(-5.26%)
Jul 29, 2015 0.9700 0.9900 0.9500 0.9500 60,172 -0.02(-2.06%)
Jul 28, 2015 1.050 1.050 0.9700 0.9700 31,315 +0.00(+0.00%)
Jul 27, 2015 0.9700 1.120 0.9700 0.9700 170,600 +0.00(+0.00%)
Jul 24, 2015 0.8500 0.9800 0.8400 0.9700 219,513 +0.10(+11.49%)
Jul 23, 2015 0.9500 0.9500 0.8600 0.8700 101,605 -0.05(-5.43%)
Jul 22, 2015 0.9300 0.9500 0.9000 0.9200 107,400 +0.01(+1.10%)
Jul 21, 2015 0.9200 0.9500 0.9000 0.9100 128,400 +0.00(+0.00%)
Jul 20, 2015 0.9700 0.9700 0.9000 0.9100 126,700 -0.07(-7.14%)
Jul 17, 2015 1.050 1.050 0.9700 0.9800 139,810 -0.08(-7.55%)
Jul 16, 2015 1.040 1.110 1.010 1.060 96,375 +0.02(+1.92%)
Jul 15, 2015 1.010 1.050 0.9700 1.040 98,260 +0.06(+6.12%)
Jul 14, 2015 0.9900 1.000 0.9500 0.9800 35,300 -0.01(-1.01%)
Jul 13, 2015 1.000 1.000 0.9200 0.9900 265,817 -0.01(-1.00%)
Jul 10, 2015 1.050 1.060 0.9900 1.000 181,912 -0.06(-5.66%)
Jul 09, 2015 1.050 1.110 1.050 1.060 81,020 +0.00(+0.00%)
Jul 08, 2015 1.130 1.140 1.010 1.060 217,482 -0.07(-6.19%)
Jul 07, 2015 1.170 1.170 1.130 1.130 82,437 -0.07(-5.83%)
Jul 06, 2015 1.190 1.210 1.190 1.200 44,870 +0.03(+2.56%)
Jul 03, 2015 1.200 1.200 1.170 1.170 25,800 -0.04(-3.31%)
Jul 02, 2015 1.130 1.210 1.120 1.210 160,323 +0.02(+1.68%)
Jun 30, 2015 1.190 1.190 1.190 0 +0.02(+1.71%)
Jun 29, 2015 1.190 1.190 1.150 1.170 94,786 +0.00(+0.00%)
Jun 26, 2015 1.170 1.190 1.160 1.170 12,150 +0.00(+0.00%)
Jun 25, 2015 1.180 1.190 1.170 1.170 24,900 -0.01(-0.85%)
Jun 24, 2015 1.170 1.190 1.170 1.180 21,725 +0.00(+0.00%)
Jun 23, 2015 1.170 1.190 1.170 1.180 36,380 +0.00(+0.00%)
Jun 22, 2015 1.200 1.200 1.170 1.180 35,481 +0.01(+0.85%)
Jun 19, 2015 1.200 1.210 1.160 1.170 80,700 -0.04(-3.31%)
Jun 18, 2015 1.210 1.250 1.210 1.210 153,545 +0.02(+1.68%)
Jun 17, 2015 1.180 1.190 1.180 1.190 34,059 +0.01(+0.85%)
Jun 16, 2015 1.210 1.210 1.180 1.180 19,200 -0.01(-0.84%)
Jun 15, 2015 1.170 1.210 1.170 1.190 30,886 +0.00(+0.00%)
Jun 12, 2015 1.180 1.190 1.170 1.190 9,194 +0.00(+0.00%)
Jun 11, 2015 1.210 1.210 1.170 1.190 36,850 -0.02(-1.65%)
Jun 10, 2015 1.180 1.210 1.170 1.210 81,548 +0.04(+3.42%)
Jun 09, 2015 1.200 1.210 1.170 1.170 47,570 -0.03(-2.50%)
Jun 08, 2015 1.200 1.210 1.170 1.200 86,585 +0.00(+0.00%)
Jun 05, 2015 1.210 1.210 1.200 1.200 71,977 -0.01(-0.83%)
Jun 04, 2015 1.200 1.220 1.200 1.210 50,314 +0.00(+0.00%)
Jun 03, 2015 1.220 1.220 1.210 1.210 19,440 -0.01(-0.41%)
Jun 02, 2015 1.200 1.220 1.200 1.215 44,733 -0.00(-0.41%)
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.