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

Mcewen Mining Inc (TSX: MUX )

16.71 +0.12 (+0.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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, 2019 2.200 2.200 2.040 2.070 414,765 -0.13(-5.91%)
Sep 27, 2019 2.200 2.300 2.170 2.200 335,768 -0.03(-1.35%)
Sep 26, 2019 2.320 2.350 2.230 2.230 324,969 -0.09(-3.88%)
Sep 25, 2019 2.490 2.490 2.260 2.320 669,845 -0.18(-7.20%)
Sep 24, 2019 2.460 2.540 2.420 2.500 460,639 +0.03(+1.21%)
Sep 23, 2019 2.400 2.470 2.370 2.470 458,000 +0.11(+4.66%)
Sep 20, 2019 2.270 2.370 2.260 2.360 388,876 +0.11(+4.89%)
Sep 19, 2019 2.270 2.300 2.220 2.250 361,067 +0.02(+0.90%)
Sep 18, 2019 2.310 2.320 2.160 2.230 536,027 -0.05(-2.19%)
Sep 17, 2019 2.300 2.340 2.270 2.280 211,613 +0.02(+0.88%)
Sep 16, 2019 2.230 2.350 2.190 2.260 449,322 +0.10(+4.63%)
Sep 13, 2019 2.250 2.320 2.160 2.160 398,288 -0.06(-2.70%)
Sep 12, 2019 2.440 2.450 2.180 2.220 632,760 -0.12(-5.13%)
Sep 11, 2019 2.330 2.430 2.330 2.340 298,778 +0.02(+0.86%)
Sep 10, 2019 2.320 2.440 2.300 2.320 441,254 -0.06(-2.52%)
Sep 09, 2019 2.420 2.440 2.320 2.380 377,453 -0.04(-1.65%)
Sep 06, 2019 2.520 2.560 2.400 2.420 356,175 -0.10(-3.97%)
Sep 05, 2019 2.660 2.700 2.470 2.520 487,664 -0.22(-8.03%)
Sep 04, 2019 2.690 2.790 2.670 2.740 348,849 +0.03(+1.11%)
Sep 03, 2019 2.780 2.790 2.660 2.710 397,587 -0.01(-0.37%)
Aug 30, 2019 2.720 2.720 2.720 0 +0.05(+1.87%)
Aug 29, 2019 2.790 2.790 2.610 2.670 455,161 -0.11(-3.96%)
Aug 28, 2019 2.770 2.840 2.740 2.780 415,749 +0.00(+0.00%)
Aug 27, 2019 2.650 2.790 2.650 2.780 608,343 +0.15(+5.70%)
Aug 26, 2019 2.650 2.700 2.550 2.630 264,239 +0.02(+0.77%)
Aug 23, 2019 2.470 2.610 2.440 2.610 441,670 +0.19(+7.85%)
Aug 22, 2019 2.470 2.470 2.410 2.420 165,779 -0.02(-0.82%)
Aug 21, 2019 2.410 2.480 2.330 2.440 324,435 +0.05(+2.09%)
Aug 20, 2019 2.310 2.430 2.300 2.390 312,682 +0.11(+4.82%)
Aug 19, 2019 2.300 2.370 2.220 2.280 462,625 -0.04(-1.72%)
Aug 16, 2019 2.430 2.460 2.310 2.320 487,358 -0.12(-4.92%)
Aug 15, 2019 2.400 2.500 2.360 2.440 405,120 +0.05(+2.09%)
Aug 14, 2019 2.500 2.570 2.390 2.390 427,791 -0.06(-2.45%)
Aug 13, 2019 2.640 2.650 2.340 2.450 774,279 -0.13(-5.04%)
Aug 12, 2019 2.550 2.690 2.520 2.580 778,187 +0.01(+0.39%)
Aug 09, 2019 2.690 2.700 2.550 2.570 254,634 -0.12(-4.46%)
Aug 08, 2019 2.600 2.720 2.560 2.690 413,987 +0.07(+2.67%)
Aug 07, 2019 2.600 2.760 2.600 2.620 994,026 +0.08(+3.15%)
Aug 06, 2019 2.580 2.590 2.500 2.540 429,480 +0.10(+4.10%)
Aug 02, 2019 2.440 2.440 2.440 0 +0.04(+1.67%)
Aug 01, 2019 2.230 2.400 2.230 2.400 432,416 +0.11(+4.80%)
Jul 31, 2019 2.440 2.450 2.240 2.290 677,741 -0.15(-6.15%)
Jul 30, 2019 2.430 2.480 2.420 2.440 183,819 -0.01(-0.41%)
Jul 29, 2019 2.440 2.460 2.340 2.450 264,565 +0.07(+2.94%)
Jul 26, 2019 2.430 2.490 2.370 2.380 167,838 -0.04(-1.65%)
Jul 25, 2019 2.580 2.580 2.400 2.420 385,201 -0.14(-5.47%)
Jul 24, 2019 2.380 2.570 2.380 2.560 441,441 +0.20(+8.47%)
Jul 23, 2019 2.480 2.490 2.310 2.360 267,227 -0.07(-2.88%)
Jul 22, 2019 2.460 2.490 2.410 2.430 275,705 +0.00(+0.00%)
Jul 19, 2019 2.550 2.610 2.390 2.430 610,206 -0.15(-5.81%)
Jul 18, 2019 2.440 2.600 2.390 2.580 650,158 +0.16(+6.61%)
Jul 17, 2019 2.290 2.420 2.220 2.420 637,491 +0.18(+8.04%)
Jul 16, 2019 2.240 2.350 2.200 2.240 480,672 -0.03(-1.32%)
Jul 15, 2019 2.290 2.290 2.230 2.270 75,630 +0.01(+0.44%)
Jul 12, 2019 2.210 2.270 2.210 2.260 208,200 +0.06(+2.73%)
Jul 11, 2019 2.220 2.280 2.170 2.200 159,159 -0.03(-1.35%)
Jul 10, 2019 2.130 2.230 2.130 2.230 496,281 +0.13(+6.19%)
Jul 09, 2019 2.140 2.150 2.070 2.100 340,120 -0.01(-0.47%)
Jul 08, 2019 2.250 2.260 2.110 2.110 291,478 -0.12(-5.38%)
Jul 05, 2019 2.270 2.340 2.220 2.230 449,681 -0.09(-3.88%)
Jul 04, 2019 2.410 2.410 2.320 2.320 334,225 -0.01(-0.43%)
Jul 03, 2019 2.350 2.410 2.290 2.330 1,008,770 +0.00(+0.00%)
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.