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

Mcewen Mining Inc (TSX: MUX )

14.10 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2016 3.690 3.840 3.640 3.820 466,661 +0.08(+2.14%)
Nov 29, 2016 3.710 3.830 3.640 3.740 391,741 -0.06(-1.58%)
Nov 28, 2016 3.710 3.850 3.630 3.800 539,528 +0.19(+5.26%)
Nov 25, 2016 3.740 3.750 3.600 3.610 396,467 -0.08(-2.17%)
Nov 24, 2016 3.630 3.730 3.610 3.690 202,427 +0.01(+0.27%)
Nov 23, 2016 3.680 3.740 3.580 3.680 606,867 -0.21(-5.40%)
Nov 22, 2016 3.850 3.930 3.700 3.890 476,986 +0.07(+1.83%)
Nov 21, 2016 3.840 3.920 3.770 3.820 452,721 +0.10(+2.69%)
Nov 18, 2016 3.760 3.830 3.660 3.720 606,199 -0.11(-2.87%)
Nov 17, 2016 3.970 4.090 3.780 3.830 857,407 -0.12(-3.04%)
Nov 16, 2016 4.210 4.260 3.800 3.950 679,961 -0.29(-6.84%)
Nov 15, 2016 3.900 4.250 3.830 4.240 848,515 +0.37(+9.56%)
Nov 14, 2016 3.520 3.900 3.410 3.870 1,104,427 +0.25(+6.91%)
Nov 11, 2016 3.960 4.040 3.470 3.620 1,199,776 -0.35(-8.82%)
Nov 10, 2016 4.430 4.440 3.920 3.970 990,410 -0.49(-10.99%)
Nov 09, 2016 4.850 4.850 4.400 4.460 1,052,996 +0.05(+1.13%)
Nov 08, 2016 4.780 4.800 4.390 4.410 800,335 -0.32(-6.77%)
Nov 07, 2016 4.410 4.850 4.400 4.730 953,377 -0.03(-0.63%)
Nov 04, 2016 4.680 4.780 4.500 4.760 664,713 +0.13(+2.81%)
Nov 03, 2016 4.430 4.640 4.300 4.630 885,417 +0.14(+3.12%)
Nov 02, 2016 4.650 4.930 4.460 4.490 1,292,558 -0.02(-0.44%)
Nov 01, 2016 4.530 4.650 4.460 4.510 701,554 +0.17(+3.92%)
Oct 31, 2016 4.200 4.360 4.110 4.340 472,103 +0.18(+4.33%)
Oct 28, 2016 4.080 4.310 4.080 4.160 687,158 +0.06(+1.46%)
Oct 27, 2016 4.260 4.310 4.070 4.100 626,984 -0.12(-2.84%)
Oct 26, 2016 4.270 4.360 4.170 4.220 478,131 -0.08(-1.86%)
Oct 25, 2016 4.420 4.440 4.260 4.300 938,790 -0.05(-1.15%)
Oct 24, 2016 4.690 4.760 4.290 4.350 835,845 -0.33(-7.05%)
Oct 21, 2016 4.800 4.800 4.650 4.680 518,680 -0.08(-1.68%)
Oct 20, 2016 4.920 4.920 4.650 4.760 534,633 -0.07(-1.45%)
Oct 19, 2016 4.810 4.875 4.650 4.830 611,634 +0.13(+2.77%)
Oct 18, 2016 4.590 4.700 4.430 4.700 450,341 +0.29(+6.58%)
Oct 17, 2016 4.310 4.480 4.310 4.410 354,862 +0.14(+3.28%)
Oct 14, 2016 4.320 4.430 4.250 4.270 502,741 -0.18(-4.04%)
Oct 13, 2016 4.390 4.670 4.340 4.450 561,352 +0.10(+2.30%)
Oct 12, 2016 4.220 4.390 4.200 4.350 440,152 +0.14(+3.33%)
Oct 11, 2016 4.310 4.390 4.190 4.210 380,763 -0.08(-1.86%)
Oct 07, 2016 4.290 4.290 4.290 0 +0.20(+4.89%)
Oct 06, 2016 4.160 4.240 4.010 4.090 775,427 -0.26(-5.98%)
Oct 05, 2016 4.320 4.380 4.070 4.350 818,577 +0.09(+2.11%)
Oct 04, 2016 4.570 4.570 4.220 4.260 739,221 -0.45(-9.55%)
Oct 03, 2016 4.840 4.890 4.620 4.710 385,949 -0.13(-2.69%)
Sep 30, 2016 5.110 5.140 4.810 4.840 434,940 -0.14(-2.81%)
Sep 29, 2016 4.950 5.030 4.870 4.980 527,359 +0.00(+0.00%)
Sep 28, 2016 4.640 4.990 4.560 4.980 523,462 +0.33(+7.10%)
Sep 27, 2016 4.800 4.830 4.560 4.650 485,555 -0.23(-4.71%)
Sep 26, 2016 5.050 5.140 4.870 4.880 376,607 -0.08(-1.61%)
Sep 23, 2016 5.250 5.340 4.940 4.960 479,547 -0.30(-5.70%)
Sep 22, 2016 5.450 5.530 5.190 5.260 660,308 -0.09(-1.68%)
Sep 21, 2016 5.000 5.390 4.940 5.350 960,659 +0.45(+9.18%)
Sep 20, 2016 4.810 4.940 4.720 4.900 438,036 +0.11(+2.30%)
Sep 19, 2016 4.900 4.900 4.670 4.790 463,336 +0.00(+0.00%)
Sep 16, 2016 4.840 4.990 4.650 4.790 693,073 -0.14(-2.84%)
Sep 15, 2016 4.890 5.080 4.740 4.930 533,607 +0.02(+0.41%)
Sep 14, 2016 4.850 5.120 4.850 4.910 479,295 +0.12(+2.51%)
Sep 13, 2016 5.000 5.080 4.710 4.790 505,538 -0.22(-4.39%)
Sep 12, 2016 4.610 5.070 4.510 5.010 1,041,587 +0.29(+6.14%)
Sep 09, 2016 5.040 5.100 4.580 4.720 982,346 -0.42(-8.17%)
Sep 08, 2016 5.220 5.270 5.080 5.140 641,184 -0.13(-2.47%)
Sep 07, 2016 5.310 5.320 5.020 5.270 523,422 -0.04(-0.75%)
Sep 06, 2016 5.190 5.320 5.040 5.310 776,078 +0.26(+5.15%)
Sep 02, 2016 5.050 5.050 5.050 0 +0.31(+6.54%)
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.