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

Mcewen Mining Inc (TSX: MUX )

15.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jun 29, 2018 2.720 2.720 2.720 0 -0.04(-1.45%)
Jun 28, 2018 2.790 2.790 2.730 2.760 104,958 -0.03(-1.08%)
Jun 27, 2018 2.800 2.840 2.790 2.790 52,773 -0.01(-0.36%)
Jun 26, 2018 2.850 2.930 2.780 2.800 158,857 -0.09(-3.11%)
Jun 25, 2018 2.890 2.950 2.880 2.890 129,752 +0.00(+0.00%)
Jun 22, 2018 2.870 2.940 2.870 2.890 85,860 +0.00(+0.00%)
Jun 21, 2018 2.820 2.910 2.820 2.890 110,559 +0.02(+0.70%)
Jun 20, 2018 2.840 2.890 2.820 2.870 130,093 +0.02(+0.70%)
Jun 19, 2018 2.800 2.890 2.800 2.850 84,785 +0.02(+0.71%)
Jun 18, 2018 2.860 2.880 2.820 2.830 41,001 -0.03(-1.05%)
Jun 15, 2018 2.890 2.850 2.860 160,399 +0.01(+0.35%)
Jun 14, 2018 2.850 2.850 2.810 2.850 87,460 +0.04(+1.42%)
Jun 13, 2018 2.780 2.840 2.760 2.810 71,755 -0.01(-0.35%)
Jun 12, 2018 2.790 2.820 2.790 2.820 63,867 +0.01(+0.36%)
Jun 11, 2018 2.810 2.830 2.790 2.810 99,703 +0.01(+0.36%)
Jun 08, 2018 2.830 2.850 2.760 2.800 74,700 -0.04(-1.41%)
Jun 07, 2018 2.810 2.840 2.790 2.840 48,958 +0.04(+1.43%)
Jun 06, 2018 2.790 2.810 2.760 2.800 94,421 +0.02(+0.72%)
Jun 05, 2018 2.730 2.790 2.720 2.780 143,476 +0.07(+2.58%)
Jun 04, 2018 2.810 2.840 2.700 2.710 186,131 -0.12(-4.24%)
Jun 01, 2018 2.880 2.920 2.830 2.830 99,893 -0.08(-2.75%)
May 31, 2018 2.880 2.960 2.880 2.910 169,944 +0.03(+1.04%)
May 30, 2018 2.970 2.970 2.860 2.880 177,762 -0.06(-2.04%)
May 29, 2018 2.820 3.000 2.820 2.940 180,461 +0.13(+4.63%)
May 28, 2018 2.890 2.890 2.800 2.810 35,005 -0.10(-3.44%)
May 25, 2018 2.810 3.000 2.810 2.910 262,117 -0.01(-0.34%)
May 24, 2018 2.850 2.960 2.850 2.920 246,701 +0.09(+3.18%)
May 23, 2018 2.720 2.850 2.720 2.830 64,378 +0.04(+1.43%)
May 22, 2018 2.820 2.870 2.760 2.790 236,175 -0.03(-1.06%)
May 18, 2018 2.820 2.820 2.820 0 +0.10(+3.68%)
May 17, 2018 2.660 2.720 2.660 2.720 60,396 +0.06(+2.26%)
May 16, 2018 2.680 2.690 2.650 2.660 113,830 -0.03(-1.30%)
May 15, 2018 2.670 2.740 2.650 2.695 210,706 -0.08(-3.06%)
May 14, 2018 2.800 2.850 2.750 2.780 215,514 -0.08(-2.80%)
May 11, 2018 2.800 2.890 2.800 2.860 103,985 +0.01(+0.35%)
May 10, 2018 2.810 2.860 2.790 2.850 164,710 +0.08(+2.89%)
May 09, 2018 2.750 2.830 2.750 2.770 267,156 +0.00(+0.00%)
May 08, 2018 2.700 2.770 2.680 2.770 163,800 +0.05(+1.84%)
May 07, 2018 2.670 2.730 2.670 2.720 199,294 +0.01(+0.37%)
May 04, 2018 2.650 2.710 2.650 2.710 106,011 +0.04(+1.50%)
May 03, 2018 2.720 2.720 2.640 2.670 198,436 -0.02(-0.74%)
May 02, 2018 2.630 2.720 2.630 2.690 456,795 +0.00(+0.00%)
May 01, 2018 2.660 2.700 2.640 2.690 227,203 +0.03(+1.13%)
Apr 30, 2018 2.640 2.720 2.600 2.660 309,323 +0.00(+0.00%)
Apr 27, 2018 2.670 2.690 2.650 2.660 86,155 -0.03(-1.12%)
Apr 26, 2018 2.690 2.740 2.660 2.690 143,907 +0.01(+0.37%)
Apr 25, 2018 2.670 2.750 2.640 2.680 266,090 -0.02(-0.74%)
Apr 24, 2018 2.650 2.710 2.640 2.700 212,628 +0.05(+1.89%)
Apr 23, 2018 2.680 2.690 2.650 2.650 151,197 -0.08(-2.93%)
Apr 20, 2018 2.710 2.750 2.670 2.730 143,639 -0.02(-0.73%)
Apr 19, 2018 2.670 2.750 2.650 2.750 194,704 +0.08(+3.00%)
Apr 18, 2018 2.620 2.680 2.610 2.670 329,136 +0.08(+3.09%)
Apr 17, 2018 2.560 2.590 2.550 2.590 85,712 +0.01(+0.39%)
Apr 16, 2018 2.630 2.630 2.560 2.580 223,463 -0.01(-0.39%)
Apr 13, 2018 2.600 2.640 2.580 2.590 268,609 +0.00(+0.00%)
Apr 12, 2018 2.630 2.640 2.580 2.590 162,970 -0.06(-2.26%)
Apr 11, 2018 2.650 2.710 2.620 2.650 441,574 +0.02(+0.76%)
Apr 10, 2018 2.620 2.660 2.590 2.630 179,163 +0.03(+1.15%)
Apr 09, 2018 2.640 2.650 2.590 2.600 163,895 -0.03(-1.14%)
Apr 06, 2018 2.700 2.700 2.610 2.630 152,216 -0.05(-1.87%)
Apr 05, 2018 2.620 2.700 2.620 2.680 155,966 +0.03(+1.13%)
Apr 04, 2018 2.750 2.750 2.640 2.650 162,810 -0.02(-0.75%)
Apr 03, 2018 2.760 2.760 2.650 2.670 225,875 -0.10(-3.61%)
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.