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 (%)
May 31, 2016 2.750 3.040 2.740 2.920 283,324 +0.21(+7.75%)
May 30, 2016 2.800 2.810 2.610 2.710 595,659 -0.17(-5.90%)
May 27, 2016 3.070 3.080 2.860 2.880 332,056 -0.21(-6.80%)
May 26, 2016 3.140 3.160 3.040 3.090 204,359 +0.03(+0.98%)
May 25, 2016 3.000 3.090 2.830 3.060 438,392 +0.06(+2.00%)
May 24, 2016 3.330 3.330 3.000 3.000 454,904 -0.37(-10.98%)
May 20, 2016 3.370 3.370 3.370 0 +0.01(+0.30%)
May 19, 2016 3.200 3.380 3.140 3.360 270,126 +0.05(+1.51%)
May 18, 2016 3.500 3.540 3.300 3.310 423,582 -0.21(-6.10%)
May 17, 2016 3.440 3.580 3.380 3.525 418,438 +0.13(+3.98%)
May 16, 2016 3.380 3.480 3.340 3.390 223,627 +0.10(+3.04%)
May 13, 2016 3.270 3.350 3.260 3.290 229,596 +0.03(+0.92%)
May 12, 2016 3.350 3.350 3.190 3.260 234,344 -0.07(-2.10%)
May 11, 2016 3.330 3.380 3.170 3.330 390,665 +0.13(+4.06%)
May 10, 2016 3.120 3.200 3.050 3.200 239,199 +0.12(+3.90%)
May 09, 2016 3.200 3.200 3.060 3.080 342,421 -0.21(-6.38%)
May 06, 2016 3.200 3.370 3.120 3.290 440,910 +0.21(+6.82%)
May 05, 2016 3.120 3.170 3.020 3.080 263,929 +0.10(+3.36%)
May 04, 2016 3.210 3.320 2.950 2.980 373,344 -0.27(-8.31%)
May 03, 2016 3.160 3.320 3.130 3.250 323,741 +0.06(+1.88%)
May 02, 2016 3.290 3.300 3.160 3.190 339,590 -0.07(-2.15%)
Apr 29, 2016 3.260 3.320 3.190 3.260 498,943 +0.07(+2.19%)
Apr 28, 2016 3.050 3.250 3.050 3.190 428,231 +0.13(+4.25%)
Apr 27, 2016 3.100 3.100 3.010 3.060 527,446 +0.00(+0.00%)
Apr 26, 2016 2.990 3.080 2.950 3.060 442,851 +0.08(+2.68%)
Apr 25, 2016 3.000 3.050 2.940 2.980 242,941 -0.02(-0.67%)
Apr 22, 2016 2.960 3.100 2.890 3.000 275,585 +0.01(+0.33%)
Apr 21, 2016 3.170 3.170 2.980 2.990 430,199 +0.03(+1.01%)
Apr 20, 2016 3.150 3.190 2.930 2.960 461,913 -0.17(-5.43%)
Apr 19, 2016 3.110 3.180 3.020 3.130 477,027 +0.16(+5.39%)
Apr 18, 2016 3.110 3.110 2.950 2.970 255,285 -0.05(-1.66%)
Apr 15, 2016 2.950 3.080 2.920 3.020 322,615 +0.10(+3.42%)
Apr 14, 2016 2.940 3.040 2.820 2.920 356,366 -0.06(-2.01%)
Apr 13, 2016 3.070 3.150 2.970 2.980 198,243 -0.14(-4.49%)
Apr 12, 2016 3.200 3.240 3.030 3.120 286,660 -0.06(-1.89%)
Apr 11, 2016 3.120 3.240 3.110 3.180 357,514 +0.18(+6.00%)
Apr 08, 2016 2.750 3.050 2.680 3.000 451,168 +0.27(+9.89%)
Apr 07, 2016 2.630 2.760 2.620 2.730 385,574 +0.14(+5.41%)
Apr 06, 2016 2.540 2.600 2.510 2.590 139,892 +0.02(+0.78%)
Apr 05, 2016 2.510 2.600 2.460 2.570 227,177 +0.12(+4.90%)
Apr 04, 2016 2.520 2.520 2.420 2.450 99,625 -0.05(-2.00%)
Apr 01, 2016 2.430 2.510 2.360 2.500 251,295 +0.06(+2.46%)
Mar 31, 2016 2.540 2.540 2.400 2.440 144,449 -0.03(-1.21%)
Mar 30, 2016 2.550 2.550 2.430 2.470 149,305 -0.06(-2.37%)
Mar 29, 2016 2.460 2.570 2.420 2.530 105,359 +0.11(+4.55%)
Mar 28, 2016 2.490 2.490 2.380 2.420 103,900 -0.06(-2.42%)
Mar 24, 2016 2.480 2.480 2.480 0 +0.01(+0.40%)
Mar 23, 2016 2.500 2.510 2.430 2.470 211,038 -0.10(-3.89%)
Mar 22, 2016 2.600 2.610 2.540 2.570 220,942 +0.01(+0.39%)
Mar 21, 2016 2.540 2.580 2.470 2.560 213,724 +0.08(+3.23%)
Mar 18, 2016 2.410 2.560 2.410 2.480 193,153 +0.03(+1.22%)
Mar 17, 2016 2.610 2.670 2.450 2.450 306,410 -0.14(-5.41%)
Mar 16, 2016 2.400 2.620 2.350 2.590 339,802 +0.18(+7.47%)
Mar 15, 2016 2.470 2.480 2.300 2.410 328,757 -0.11(-4.37%)
Mar 14, 2016 2.640 2.670 2.500 2.520 217,181 -0.03(-1.18%)
Mar 11, 2016 2.680 2.680 2.500 2.550 268,238 -0.11(-4.14%)
Mar 10, 2016 2.560 2.710 2.560 2.660 319,900 +0.12(+4.72%)
Mar 09, 2016 2.580 2.650 2.370 2.540 539,293 -0.08(-3.05%)
Mar 08, 2016 2.750 2.780 2.520 2.620 424,725 -0.04(-1.50%)
Mar 07, 2016 2.660 2.790 2.610 2.660 443,995 +0.10(+3.91%)
Mar 04, 2016 2.670 2.810 2.530 2.560 679,880 -0.06(-2.29%)
Mar 03, 2016 2.490 2.620 2.470 2.620 340,012 +0.15(+6.07%)
Mar 02, 2016 2.330 2.470 2.310 2.470 157,124 +0.14(+6.01%)
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.