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

Mcewen Mining Inc (TSX: MUX )

15.88 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Dec 30, 2016 3.930 3.930 3.930 0 -0.52(-11.69%)
Dec 29, 2016 4.090 4.490 4.070 4.450 735,661 +0.42(+10.42%)
Dec 28, 2016 3.770 4.040 3.760 4.030 541,883 +0.39(+10.71%)
Dec 23, 2016 3.640 3.640 3.640 0 +0.02(+0.55%)
Dec 22, 2016 3.660 3.800 3.590 3.620 438,131 -0.06(-1.63%)
Dec 21, 2016 3.790 3.800 3.660 3.680 229,547 -0.07(-1.87%)
Dec 20, 2016 3.650 3.760 3.570 3.750 482,151 +0.05(+1.35%)
Dec 19, 2016 3.710 3.760 3.590 3.700 372,144 +0.01(+0.27%)
Dec 16, 2016 3.800 3.930 3.660 3.690 654,226 -0.04(-1.07%)
Dec 15, 2016 3.630 3.790 3.580 3.730 623,072 -0.02(-0.53%)
Dec 14, 2016 4.070 4.140 3.740 3.750 1,680,541 -0.25(-6.25%)
Dec 13, 2016 3.980 4.060 3.920 4.000 338,951 +0.01(+0.25%)
Dec 12, 2016 3.990 4.160 3.880 3.990 451,133 +0.09(+2.31%)
Dec 09, 2016 4.250 4.250 3.820 3.900 527,412 -0.36(-8.45%)
Dec 08, 2016 4.150 4.260 4.090 4.260 507,567 +0.17(+4.16%)
Dec 07, 2016 4.170 4.230 4.030 4.090 440,250 +0.01(+0.25%)
Dec 06, 2016 4.250 4.370 4.050 4.080 613,931 -0.15(-3.55%)
Dec 05, 2016 4.020 4.270 3.930 4.230 592,115 +0.14(+3.42%)
Dec 02, 2016 4.020 4.110 3.970 4.090 436,518 +0.17(+4.34%)
Dec 01, 2016 3.790 4.110 3.650 3.920 552,637 +0.10(+2.62%)
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%)
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.