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 (%)
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%)
Sep 01, 2016 4.430 4.740 4.380 4.740 764,804 +0.24(+5.33%)
Aug 31, 2016 4.750 4.770 4.380 4.500 839,383 -0.32(-6.64%)
Aug 30, 2016 4.990 5.090 4.620 4.820 634,542 -0.25(-4.93%)
Aug 29, 2016 4.920 5.170 4.850 5.070 489,661 +0.09(+1.81%)
Aug 26, 2016 5.120 5.360 4.880 4.980 1,110,090 +0.01(+0.20%)
Aug 25, 2016 4.840 5.150 4.690 4.970 783,075 +0.14(+2.90%)
Aug 24, 2016 5.490 5.490 4.720 4.830 1,129,911 -0.76(-13.60%)
Aug 23, 2016 5.810 5.810 5.560 5.590 487,713 -0.10(-1.76%)
Aug 22, 2016 5.750 5.760 5.610 5.690 452,227 -0.19(-3.23%)
Aug 19, 2016 5.980 6.090 5.830 5.880 504,783 -0.24(-3.92%)
Aug 18, 2016 5.840 6.140 5.780 6.120 768,758 +0.34(+5.88%)
Aug 17, 2016 5.750 5.890 5.630 5.780 623,614 -0.01(-0.17%)
Aug 16, 2016 5.750 5.800 5.620 5.790 399,747 +0.11(+1.94%)
Aug 15, 2016 5.700 5.820 5.600 5.680 338,811 +0.06(+1.07%)
Aug 12, 2016 5.680 5.850 5.610 5.620 694,468 +0.04(+0.72%)
Aug 11, 2016 5.780 5.780 5.570 5.580 593,108 -0.19(-3.29%)
Aug 10, 2016 5.840 5.840 5.610 5.770 524,456 +0.09(+1.58%)
Aug 09, 2016 5.740 5.760 5.640 5.680 364,676 +0.00(+0.00%)
Aug 08, 2016 5.620 5.800 5.550 5.680 457,707 +0.03(+0.53%)
Aug 05, 2016 5.640 5.850 5.520 5.650 596,664 -0.20(-3.42%)
Aug 04, 2016 5.750 5.930 5.720 5.850 516,889 +0.10(+1.74%)
Aug 03, 2016 5.920 5.940 5.600 5.750 399,659 -0.16(-2.71%)
Aug 02, 2016 6.000 6.060 5.890 5.910 458,588 +0.12(+2.07%)
Jul 29, 2016 5.790 5.790 5.790 0 +0.20(+3.58%)
Jul 28, 2016 5.780 5.780 5.360 5.590 501,868 -0.04(-0.71%)
Jul 27, 2016 5.260 5.770 5.170 5.630 848,445 +0.50(+9.75%)
Jul 26, 2016 5.050 5.220 4.960 5.130 389,132 +0.26(+5.34%)
Jul 25, 2016 5.130 5.140 4.750 4.870 539,079 -0.25(-4.88%)
Jul 22, 2016 5.110 5.200 5.055 5.120 316,065 -0.05(-0.97%)
Jul 21, 2016 4.900 5.200 4.890 5.170 971,676 +0.28(+5.73%)
Jul 20, 2016 5.480 5.480 4.870 4.890 1,192,181 -0.80(-14.06%)
Jul 19, 2016 5.760 5.860 5.670 5.690 352,396 -0.10(-1.73%)
Jul 18, 2016 5.930 5.990 5.760 5.790 353,077 -0.17(-2.85%)
Jul 15, 2016 5.900 6.040 5.850 5.960 359,698 -0.02(-0.33%)
Jul 14, 2016 5.760 6.060 5.750 5.980 433,242 -0.14(-2.29%)
Jul 13, 2016 5.960 6.160 5.800 6.120 681,967 +0.34(+5.88%)
Jul 12, 2016 6.100 6.250 5.770 5.780 936,691 -0.47(-7.52%)
Jul 11, 2016 6.130 6.440 6.040 6.250 893,575 +0.11(+1.79%)
Jul 08, 2016 6.150 5.670 6.140 916,719 +0.47(+8.29%)
Jul 07, 2016 5.920 5.930 5.440 5.670 823,201 -0.06(-1.05%)
Jul 05, 2016 5.460 5.740 5.290 5.730 940,968 +0.48(+9.14%)
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.