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

Mcewen Mining Inc (TSX: MUX )

16.41 -0.05 (-0.30%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 7, 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 (%)
Jan 30, 2015 1.540 1.600 1.500 1.590 243,647 +0.10(+6.71%)
Jan 29, 2015 1.540 1.540 1.450 1.490 303,302 -0.07(-4.49%)
Jan 28, 2015 1.570 1.645 1.520 1.560 350,172 -0.11(-6.59%)
Jan 27, 2015 1.670 1.710 1.640 1.670 299,673 +0.06(+3.73%)
Jan 26, 2015 1.520 1.620 1.460 1.610 379,302 +0.08(+5.23%)
Jan 23, 2015 1.600 1.630 1.510 1.530 331,690 -0.08(-4.97%)
Jan 22, 2015 1.700 1.710 1.610 1.610 300,396 -0.05(-3.01%)
Jan 21, 2015 1.670 1.690 1.590 1.660 390,218 +0.03(+1.84%)
Jan 20, 2015 1.620 1.640 1.580 1.630 425,212 +0.07(+4.49%)
Jan 19, 2015 1.550 1.580 1.520 1.560 124,349 +0.06(+4.00%)
Jan 16, 2015 1.530 1.610 1.500 1.500 486,590 +0.01(+0.67%)
Jan 15, 2015 1.420 1.520 1.400 1.490 696,140 +0.16(+12.03%)
Jan 14, 2015 1.430 1.450 1.290 1.330 182,012 -0.08(-5.67%)
Jan 13, 2015 1.490 1.490 1.380 1.410 236,701 -0.04(-2.76%)
Jan 12, 2015 1.440 1.480 1.400 1.450 199,998 +0.08(+5.84%)
Jan 09, 2015 1.350 1.410 1.350 1.370 198,531 +0.03(+2.24%)
Jan 08, 2015 1.400 1.400 1.310 1.340 239,191 -0.06(-4.29%)
Jan 07, 2015 1.490 1.520 1.400 1.400 348,387 -0.08(-5.41%)
Jan 06, 2015 1.430 1.540 1.430 1.480 540,262 +0.08(+5.71%)
Jan 05, 2015 1.350 1.410 1.310 1.400 296,510 +0.10(+7.69%)
Jan 02, 2015 1.290 1.330 1.280 1.300 326,740 +0.00(+0.00%)
Dec 31, 2014 1.300 1.300 1.300 0 -0.03(-2.26%)
Dec 30, 2014 1.260 1.370 1.250 1.330 326,871 +0.10(+8.13%)
Dec 29, 2014 1.260 1.310 1.210 1.230 258,483 +0.06(+5.13%)
Dec 24, 2014 1.170 1.170 1.170 0 +0.05(+4.46%)
Dec 23, 2014 1.130 1.210 1.100 1.120 284,107 +0.02(+1.82%)
Dec 22, 2014 1.100 1.180 1.070 1.100 229,908 +0.03(+2.80%)
Dec 19, 2014 1.170 1.190 1.070 1.070 570,868 -0.12(-10.08%)
Dec 18, 2014 1.170 1.210 1.110 1.190 238,085 +0.09(+8.18%)
Dec 17, 2014 1.080 1.140 1.050 1.100 297,209 +0.02(+1.85%)
Dec 16, 2014 1.080 1.080 163,145 -0.07(-6.09%)
Dec 15, 2014 1.280 1.280 1.150 1.150 232,821 -0.13(-10.16%)
Dec 12, 2014 1.350 1.350 1.250 1.280 284,326 -0.04(-3.03%)
Dec 11, 2014 1.320 1.380 1.280 1.320 164,196 +0.01(+0.76%)
Dec 10, 2014 1.390 1.430 1.310 1.310 213,913 -0.05(-3.68%)
Dec 09, 2014 1.500 1.520 1.350 1.360 330,267 -0.02(-1.45%)
Dec 08, 2014 1.440 1.500 1.330 1.380 307,270 -0.05(-3.50%)
Dec 05, 2014 1.450 1.450 1.400 1.430 132,879 -0.04(-2.72%)
Dec 04, 2014 1.580 1.610 1.440 1.470 295,765 -0.13(-8.13%)
Dec 03, 2014 1.650 1.650 1.560 1.600 206,456 +0.04(+2.56%)
Dec 02, 2014 1.600 1.670 1.530 1.560 201,640 -0.15(-8.50%)
Dec 01, 2014 1.520 1.740 1.520 1.705 368,853 +0.18(+11.44%)
Nov 28, 2014 1.550 1.580 1.500 1.530 111,102 -0.05(-3.16%)
Nov 27, 2014 1.580 1.650 1.550 1.580 55,947 -0.05(-3.07%)
Nov 26, 2014 1.680 1.680 1.590 1.630 71,715 -0.03(-1.81%)
Nov 25, 2014 1.680 1.710 1.630 1.660 161,793 -0.02(-1.19%)
Nov 24, 2014 1.660 1.730 1.640 1.680 166,211 +0.05(+3.07%)
Nov 21, 2014 1.800 1.800 1.630 1.630 203,260 -0.09(-5.23%)
Nov 20, 2014 1.700 1.770 1.700 1.720 155,712 +0.06(+3.61%)
Nov 19, 2014 1.890 1.890 1.650 1.660 446,268 -0.21(-11.23%)
Nov 18, 2014 1.620 1.910 1.620 1.870 436,849 +0.30(+19.11%)
Nov 17, 2014 1.480 1.580 1.470 1.570 149,097 +0.10(+6.80%)
Nov 14, 2014 1.410 1.570 1.400 1.470 174,126 +0.02(+1.38%)
Nov 13, 2014 1.570 1.570 1.420 1.450 116,997 -0.06(-3.97%)
Nov 12, 2014 1.500 1.590 1.470 1.510 229,622 +0.00(+0.00%)
Nov 11, 2014 1.460 1.610 1.430 1.510 211,646 +0.13(+9.42%)
Nov 10, 2014 1.700 1.700 1.380 1.380 298,670 -0.22(-13.75%)
Nov 07, 2014 1.470 1.620 1.420 1.600 237,421 +0.18(+12.68%)
Nov 06, 2014 1.350 1.490 1.350 1.420 208,931 +0.07(+5.19%)
Nov 05, 2014 1.400 1.460 1.310 1.350 171,831 -0.08(-5.59%)
Nov 04, 2014 1.590 1.590 1.430 1.430 97,038 -0.11(-7.14%)
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.