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

Mcewen Mining Inc (TSX: MUX )

16.08 +0.20 (+1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2020 1.390 1.430 1.330 1.350 478,910 -0.08(-5.59%)
Apr 29, 2020 1.400 1.440 1.390 1.430 441,933 +0.02(+1.42%)
Apr 28, 2020 1.430 1.460 1.380 1.410 283,877 -0.04(-2.76%)
Apr 27, 2020 1.500 1.500 1.420 1.450 323,942 -0.05(-3.33%)
Apr 24, 2020 1.490 1.520 1.430 1.500 394,182 +0.03(+2.04%)
Apr 23, 2020 1.510 1.550 1.450 1.470 594,491 +0.01(+0.68%)
Apr 22, 2020 1.480 1.490 1.430 1.460 300,921 +0.09(+6.57%)
Apr 21, 2020 1.370 1.420 1.340 1.370 319,036 -0.09(-6.16%)
Apr 20, 2020 1.340 1.480 1.340 1.460 405,295 +0.11(+8.15%)
Apr 17, 2020 1.400 1.410 1.330 1.350 212,581 -0.06(-4.26%)
Apr 16, 2020 1.440 1.490 1.380 1.410 420,364 +0.02(+1.44%)
Apr 15, 2020 1.400 1.450 1.320 1.390 533,537 -0.03(-2.11%)
Apr 14, 2020 1.370 1.510 1.350 1.420 902,716 +0.11(+8.40%)
Apr 13, 2020 1.250 1.320 1.180 1.310 426,533 +0.07(+5.65%)
Apr 09, 2020 1.240 1.240 1.240 0 +0.12(+10.71%)
Apr 08, 2020 1.090 1.140 1.090 1.120 178,216 +0.03(+2.75%)
Apr 07, 2020 1.080 1.150 1.060 1.090 340,670 +0.04(+3.81%)
Apr 06, 2020 1.060 1.080 1.010 1.050 239,239 +0.04(+3.96%)
Apr 03, 2020 1.020 1.050 0.9900 1.010 158,730 +0.01(+1.00%)
Apr 02, 2020 0.9600 1.050 0.9600 1.000 228,237 +0.05(+5.26%)
Apr 01, 2020 0.9300 0.9800 0.9100 0.9500 200,744 +0.03(+3.26%)
Mar 31, 2020 0.9600 1.040 0.9200 0.9200 121,631 -0.05(-5.15%)
Mar 30, 2020 1.000 1.030 0.9200 0.9700 300,142 +0.01(+1.04%)
Mar 27, 2020 1.020 1.080 0.9400 0.9600 539,039 -0.09(-8.57%)
Mar 26, 2020 1.080 1.160 1.010 1.050 405,024 +0.00(+0.00%)
Mar 25, 2020 1.060 1.140 1.010 1.050 596,683 -0.01(-0.94%)
Mar 24, 2020 1.050 1.100 0.9600 1.060 592,225 +0.18(+20.45%)
Mar 23, 2020 0.8800 0.9500 0.7900 0.8800 569,670 +0.07(+8.64%)
Mar 20, 2020 0.9500 0.9700 0.8100 0.8100 582,111 -0.07(-7.95%)
Mar 19, 2020 0.8800 1.010 0.8700 0.8800 745,115 -0.08(-8.33%)
Mar 18, 2020 1.060 1.080 0.9100 0.9600 515,483 -0.10(-9.43%)
Mar 17, 2020 0.9500 1.290 0.9100 1.060 1,542,290 +0.05(+4.95%)
Mar 16, 2020 0.7700 1.020 0.7600 1.010 902,695 +0.15(+17.44%)
Mar 13, 2020 1.050 1.050 0.8600 0.8600 836,379 -0.07(-7.53%)
Mar 12, 2020 0.9900 1.030 0.9100 0.9300 1,095,283 -0.17(-15.45%)
Mar 11, 2020 1.230 1.230 1.100 1.100 436,909 -0.12(-9.84%)
Mar 10, 2020 1.200 1.220 1.140 1.220 414,799 +0.06(+5.17%)
Mar 09, 2020 1.240 1.300 1.160 1.160 459,737 -0.12(-9.38%)
Mar 06, 2020 1.350 1.360 1.250 1.280 449,272 -0.05(-3.76%)
Mar 05, 2020 1.420 1.420 1.320 1.330 515,669 -0.06(-4.32%)
Mar 04, 2020 1.380 1.390 1.320 1.390 287,266 +0.04(+2.96%)
Mar 03, 2020 1.330 1.440 1.300 1.350 695,069 +0.05(+3.85%)
Mar 02, 2020 1.250 1.310 1.230 1.300 402,539 +0.09(+7.44%)
Feb 28, 2020 1.250 1.270 1.120 1.210 924,651 -0.21(-14.79%)
Feb 27, 2020 1.540 1.540 1.420 1.420 382,158 -0.08(-5.33%)
Feb 26, 2020 1.500 1.580 1.480 1.500 279,925 +0.02(+1.35%)
Feb 25, 2020 1.610 1.630 1.480 1.480 544,452 -0.13(-8.07%)
Feb 24, 2020 1.780 1.810 1.600 1.610 929,008 -0.14(-8.00%)
Feb 21, 2020 1.740 1.750 1.690 1.750 350,956 +0.06(+3.55%)
Feb 20, 2020 1.620 1.710 1.600 1.690 576,221 +0.08(+4.97%)
Feb 19, 2020 1.630 1.630 1.540 1.610 308,758 +0.01(+0.63%)
Feb 18, 2020 1.540 1.600 1.510 1.600 292,433 +0.10(+6.67%)
Feb 14, 2020 1.500 1.500 1.500 0 -0.03(-1.96%)
Feb 13, 2020 1.550 1.550 1.490 1.530 231,905 +0.01(+0.66%)
Feb 12, 2020 1.570 1.570 1.510 1.520 104,510 -0.05(-3.18%)
Feb 11, 2020 1.560 1.590 1.550 1.570 247,524 -0.01(-0.63%)
Feb 10, 2020 1.540 1.580 1.510 1.580 202,999 +0.07(+4.64%)
Feb 07, 2020 1.630 1.630 1.510 1.510 201,968 -0.12(-7.36%)
Feb 06, 2020 1.530 1.630 1.520 1.630 489,598 +0.12(+7.95%)
Feb 05, 2020 1.460 1.520 1.450 1.510 146,352 +0.05(+3.42%)
Feb 04, 2020 1.480 1.480 1.410 1.460 237,369 -0.02(-1.35%)
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.