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

Mcewen Mining Inc (TSX: MUX )

13.93 -0.17 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Mar 31, 2021 1.320 1.350 1.310 1.340 180,863 +0.03(+2.29%)
Mar 30, 2021 1.300 1.330 1.290 1.310 225,311 -0.04(-2.96%)
Mar 29, 2021 1.360 1.360 1.300 1.350 134,639 -0.01(-0.74%)
Mar 26, 2021 1.350 1.360 1.330 1.360 99,151 +0.02(+1.49%)
Mar 25, 2021 1.320 1.340 1.300 1.340 246,476 +0.01(+0.75%)
Mar 24, 2021 1.360 1.380 1.330 1.330 143,734 -0.03(-2.21%)
Mar 23, 2021 1.440 1.440 1.340 1.360 294,284 -0.08(-5.56%)
Mar 22, 2021 1.400 1.450 1.400 1.440 250,456 +0.01(+0.70%)
Mar 19, 2021 1.410 1.430 1.380 1.430 376,259 +0.04(+2.88%)
Mar 18, 2021 1.440 1.460 1.390 1.390 248,318 -0.07(-4.79%)
Mar 17, 2021 1.390 1.490 1.380 1.460 261,182 +0.05(+3.55%)
Mar 16, 2021 1.420 1.420 1.360 1.410 141,601 -0.02(-1.40%)
Mar 15, 2021 1.400 1.460 1.400 1.430 409,341 +0.03(+2.14%)
Mar 12, 2021 1.360 1.410 1.350 1.400 220,438 +0.02(+1.45%)
Mar 11, 2021 1.390 1.390 1.340 1.380 245,757 +0.01(+0.73%)
Mar 10, 2021 1.380 1.400 1.350 1.370 182,645 +0.00(+0.00%)
Mar 09, 2021 1.350 1.400 1.330 1.370 382,977 +0.06(+4.58%)
Mar 08, 2021 1.370 1.370 1.290 1.310 615,568 -0.05(-3.68%)
Mar 05, 2021 1.350 1.360 1.250 1.360 599,758 -0.02(-1.45%)
Mar 04, 2021 1.370 1.380 1.270 1.380 838,452 +0.01(+0.73%)
Mar 03, 2021 1.400 1.420 1.340 1.370 488,117 -0.06(-4.20%)
Mar 02, 2021 1.370 1.450 1.370 1.430 243,508 +0.06(+4.38%)
Mar 01, 2021 1.450 1.450 1.350 1.370 259,377 -0.04(-2.84%)
Feb 26, 2021 1.400 1.430 1.340 1.410 640,158 -0.03(-2.08%)
Feb 25, 2021 1.510 1.520 1.410 1.440 427,912 -0.09(-5.88%)
Feb 24, 2021 1.460 1.560 1.460 1.530 398,588 +0.04(+2.68%)
Feb 23, 2021 1.540 1.540 1.400 1.490 893,210 -0.11(-6.88%)
Feb 22, 2021 1.450 1.630 1.440 1.600 952,304 +0.16(+11.11%)
Feb 19, 2021 1.480 1.480 1.430 1.440 316,165 -0.03(-2.04%)
Feb 18, 2021 1.500 1.510 1.430 1.470 406,068 -0.02(-1.34%)
Feb 17, 2021 1.560 1.580 1.490 1.490 604,869 -0.07(-4.49%)
Feb 16, 2021 1.530 1.630 1.530 1.560 690,373 +0.04(+2.63%)
Feb 12, 2021 1.520 1.520 1.520 0 +0.04(+2.70%)
Feb 11, 2021 1.590 1.610 1.450 1.480 672,742 -0.04(-2.63%)
Feb 10, 2021 1.460 1.580 1.410 1.520 782,730 +0.10(+7.04%)
Feb 09, 2021 1.460 1.460 1.400 1.420 286,451 -0.01(-0.70%)
Feb 08, 2021 1.500 1.520 1.420 1.430 595,065 -0.03(-2.05%)
Feb 05, 2021 1.520 1.520 1.400 1.460 1,096,784 -0.07(-4.58%)
Feb 04, 2021 1.570 1.590 1.510 1.530 697,696 -0.10(-6.13%)
Feb 03, 2021 1.610 1.690 1.590 1.630 845,561 +0.08(+5.16%)
Feb 02, 2021 1.660 1.700 1.540 1.550 1,590,385 -0.32(-17.11%)
Feb 01, 2021 1.900 1.950 1.750 1.870 2,370,173 +0.33(+21.43%)
Jan 29, 2021 1.850 1.900 1.540 1.540 2,467,743 +0.01(+0.65%)
Jan 28, 2021 1.240 1.580 1.240 1.530 3,463,906 +0.37(+31.90%)
Jan 27, 2021 1.170 1.200 1.150 1.160 439,178 -0.03(-2.52%)
Jan 26, 2021 1.180 1.220 1.170 1.190 234,539 +0.01(+0.85%)
Jan 25, 2021 1.210 1.210 1.180 1.180 265,453 -0.04(-3.28%)
Jan 22, 2021 1.200 1.220 1.150 1.220 460,316 +0.03(+2.52%)
Jan 21, 2021 1.230 1.230 1.170 1.190 545,716 -0.03(-2.46%)
Jan 20, 2021 1.200 1.240 1.190 1.220 485,515 +0.04(+3.39%)
Jan 19, 2021 1.200 1.220 1.170 1.180 524,938 +0.01(+0.85%)
Jan 18, 2021 1.210 1.210 1.160 1.170 367,594 -0.04(-3.31%)
Jan 15, 2021 1.230 1.240 1.200 1.210 521,761 -0.02(-1.63%)
Jan 14, 2021 1.260 1.270 1.230 1.230 319,409 -0.01(-0.81%)
Jan 13, 2021 1.240 1.250 1.230 1.240 416,228 +0.00(+0.00%)
Jan 12, 2021 1.270 1.280 1.220 1.240 823,946 +0.00(+0.00%)
Jan 11, 2021 1.250 1.270 1.230 1.240 1,255,565 -0.03(-2.36%)
Jan 08, 2021 1.290 1.290 1.240 1.270 911,473 -0.05(-3.79%)
Jan 07, 2021 1.330 1.340 1.310 1.320 419,590 -0.02(-1.49%)
Jan 06, 2021 1.320 1.360 1.290 1.340 1,341,028 +0.01(+0.75%)
Jan 05, 2021 1.330 1.350 1.300 1.330 811,525 +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.