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

Mcewen Mining Inc (TSX: MUX )

15.90 +0.02 (+0.13%)
Streaming Delayed Price Updated: 1:16 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 (%)
Sep 28, 2012 4.690 4.690 4.520 4.530 175,886 -0.11(-2.37%)
Sep 27, 2012 4.480 4.670 4.440 4.640 121,313 +0.21(+4.74%)
Sep 26, 2012 4.300 4.520 4.160 4.430 268,628 +0.08(+1.84%)
Sep 25, 2012 4.580 4.620 4.350 4.350 156,074 -0.11(-2.47%)
Sep 24, 2012 4.550 4.640 4.420 4.460 228,533 -0.28(-5.91%)
Sep 21, 2012 4.680 4.750 4.550 4.740 453,581 +0.14(+3.04%)
Sep 20, 2012 4.700 4.700 4.520 4.600 261,409 -0.09(-1.92%)
Sep 19, 2012 4.700 4.730 4.560 4.690 203,408 +0.04(+0.86%)
Sep 18, 2012 4.500 4.660 4.430 4.650 187,717 +0.17(+3.79%)
Sep 17, 2012 4.540 4.570 4.390 4.480 172,269 -0.06(-1.32%)
Sep 14, 2012 4.500 4.680 4.430 4.540 322,748 +0.09(+2.02%)
Sep 13, 2012 4.130 4.520 4.050 4.450 430,130 +0.26(+6.21%)
Sep 12, 2012 4.210 4.280 3.980 4.190 190,992 -0.01(-0.24%)
Sep 11, 2012 4.290 4.380 4.150 4.200 122,514 -0.09(-2.10%)
Sep 10, 2012 4.240 4.450 4.180 4.290 148,014 +0.04(+0.94%)
Sep 07, 2012 4.080 4.260 4.080 4.250 383,054 +0.25(+6.25%)
Sep 06, 2012 3.880 4.050 3.880 4.000 252,461 +0.13(+3.36%)
Sep 05, 2012 3.820 3.910 3.800 3.870 107,645 +0.02(+0.52%)
Sep 04, 2012 3.930 3.980 3.800 3.850 155,175 -0.05(-1.28%)
Aug 31, 2012 3.900 3.900 3.900 0 +0.22(+5.98%)
Aug 30, 2012 3.790 3.820 3.600 3.680 108,785 -0.10(-2.65%)
Aug 29, 2012 3.900 3.900 3.740 3.780 113,145 -0.11(-2.83%)
Aug 27, 2012 3.910 3.990 3.850 3.890 76,688 -0.05(-1.27%)
Aug 24, 2012 3.960 3.980 3.830 3.940 91,470 +0.03(+0.77%)
Aug 23, 2012 4.150 4.170 3.900 3.910 317,932 -0.09(-2.25%)
Aug 22, 2012 3.990 4.030 3.830 4.000 245,866 +0.09(+2.30%)
Aug 21, 2012 3.800 3.970 3.750 3.910 335,060 +0.28(+7.71%)
Aug 20, 2012 3.530 3.710 3.450 3.630 153,654 +0.12(+3.42%)
Aug 17, 2012 3.400 3.510 3.400 3.510 148,753 +0.10(+2.93%)
Aug 16, 2012 3.280 3.460 3.280 3.410 205,428 +0.16(+4.92%)
Aug 15, 2012 3.280 3.290 3.220 3.250 35,009 -0.03(-0.91%)
Aug 14, 2012 3.240 3.340 3.200 3.280 150,155 +0.03(+0.92%)
Aug 13, 2012 3.430 3.450 3.200 3.250 197,920 -0.13(-3.85%)
Aug 11, 2012 3.520 3.570 3.300 3.380 147,659 +0.00(+0.00%)
Aug 10, 2012 3.520 3.570 3.300 3.380 147,659 -0.16(-4.52%)
Aug 09, 2012 3.310 3.570 3.310 3.540 187,316 +0.16(+4.73%)
Aug 08, 2012 3.450 3.570 3.340 3.380 165,989 -0.03(-0.88%)
Aug 07, 2012 3.300 3.520 3.300 3.410 287,200 +0.23(+7.23%)
Aug 03, 2012 3.180 3.180 3.180 0 +0.27(+9.28%)
Aug 02, 2012 2.850 3.040 2.830 2.910 117,510 +0.02(+0.69%)
Aug 01, 2012 2.910 3.040 2.880 2.890 107,290 -0.11(-3.67%)
Jul 31, 2012 3.200 3.200 2.990 3.000 117,680 -0.13(-4.15%)
Jul 30, 2012 3.200 3.220 3.130 3.130 92,905 +0.04(+1.29%)
Jul 27, 2012 2.950 3.140 2.950 3.090 153,103 +0.15(+5.10%)
Jul 26, 2012 2.960 2.970 2.850 2.940 80,430 +0.04(+1.38%)
Jul 25, 2012 2.820 2.950 2.810 2.900 124,145 +0.11(+3.94%)
Jul 24, 2012 2.910 2.920 2.760 2.790 93,334 -0.11(-3.79%)
Jul 23, 2012 2.930 2.960 2.900 2.900 46,205 -0.12(-3.97%)
Jul 20, 2012 2.970 3.070 2.970 3.020 54,050 +0.00(+0.00%)
Jul 19, 2012 3.020 3.120 2.970 3.020 103,700 +0.01(+0.33%)
Jul 18, 2012 3.050 3.170 3.000 3.010 87,750 -0.07(-2.27%)
Jul 17, 2012 3.010 3.100 2.960 3.080 105,664 +0.00(+0.00%)
Jul 16, 2012 3.080 3.130 3.010 3.080 51,155 +0.00(+0.00%)
Jul 13, 2012 3.150 3.190 3.070 3.080 60,940 +0.00(+0.00%)
Jul 12, 2012 2.890 3.170 2.710 3.080 191,176 +0.17(+5.84%)
Jul 11, 2012 2.900 2.950 2.780 2.910 144,255 +0.01(+0.34%)
Jul 10, 2012 3.160 3.220 2.840 2.900 154,970 -0.19(-6.15%)
Jul 09, 2012 3.160 3.170 3.060 3.090 103,250 -0.04(-1.28%)
Jul 06, 2012 3.130 3.240 3.100 3.130 70,984 -0.15(-4.57%)
Jul 05, 2012 3.300 3.460 3.240 3.280 163,353 -0.05(-1.50%)
Jul 04, 2012 3.260 3.360 3.170 3.330 28,780 +0.07(+2.15%)
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.