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 (%)
May 30, 2014 2.320 2.360 2.250 2.360 30,088 +0.07(+3.06%)
May 29, 2014 2.220 2.340 2.220 2.290 64,811 +0.03(+1.33%)
May 28, 2014 2.240 2.260 2.190 2.260 97,875 +0.01(+0.44%)
May 27, 2014 2.250 2.310 2.170 2.250 236,626 -0.13(-5.46%)
May 26, 2014 2.370 2.410 2.300 2.380 22,350 +0.03(+1.28%)
May 23, 2014 2.350 2.370 2.320 2.350 43,850 +0.01(+0.43%)
May 22, 2014 2.430 2.430 2.330 2.340 30,293 -0.02(-0.85%)
May 21, 2014 2.340 2.370 2.310 2.360 35,977 +0.00(+0.00%)
May 20, 2014 2.370 2.390 2.310 2.360 98,061 -0.03(-1.26%)
May 16, 2014 2.390 2.390 2.390 0 -0.06(-2.45%)
May 15, 2014 2.450 2.480 2.390 2.450 62,146 -0.03(-1.21%)
May 14, 2014 2.550 2.560 2.480 2.480 58,968 -0.01(-0.40%)
May 13, 2014 2.550 2.580 2.490 2.490 42,802 -0.06(-2.35%)
May 12, 2014 2.580 2.580 2.510 2.550 71,833 +0.03(+1.19%)
May 09, 2014 2.510 2.530 2.460 2.520 62,054 +0.05(+2.02%)
May 08, 2014 2.480 2.590 2.470 2.470 98,164 +0.00(+0.00%)
May 07, 2014 2.540 2.570 2.450 2.470 138,851 -0.10(-3.89%)
May 06, 2014 2.600 2.620 2.520 2.570 66,299 -0.03(-1.15%)
May 05, 2014 2.650 2.690 2.550 2.600 84,471 +0.00(+0.00%)
May 02, 2014 2.430 2.600 2.430 2.600 137,812 +0.20(+8.33%)
May 01, 2014 2.520 2.620 2.400 2.400 376,409 -0.23(-8.75%)
Apr 30, 2014 2.600 2.650 2.580 2.630 124,782 -0.04(-1.50%)
Apr 29, 2014 2.670 2.690 2.540 2.670 101,399 +0.04(+1.52%)
Apr 28, 2014 2.850 2.850 2.620 2.630 155,156 -0.11(-4.01%)
Apr 25, 2014 2.700 2.760 2.630 2.740 95,569 +0.06(+2.24%)
Apr 24, 2014 2.760 2.870 2.660 2.680 223,117 -0.15(-5.30%)
Apr 23, 2014 2.760 2.920 2.700 2.830 258,381 +0.11(+4.04%)
Apr 22, 2014 2.610 2.750 2.590 2.720 278,430 +0.11(+4.21%)
Apr 21, 2014 2.560 2.610 2.390 2.610 104,574 +0.12(+4.82%)
Apr 17, 2014 2.490 2.490 2.490 0 -0.03(-1.19%)
Apr 16, 2014 2.540 2.580 2.490 2.520 113,565 -0.07(-2.70%)
Apr 15, 2014 2.570 2.610 2.460 2.590 259,361 -0.02(-0.77%)
Apr 14, 2014 2.750 2.750 2.610 2.610 210,735 -0.10(-3.69%)
Apr 11, 2014 2.780 2.780 2.610 2.710 112,870 +0.01(+0.37%)
Apr 10, 2014 2.850 2.850 2.680 2.700 123,966 -0.08(-2.88%)
Apr 09, 2014 2.710 2.800 2.660 2.780 78,110 +0.09(+3.35%)
Apr 08, 2014 2.700 2.710 2.580 2.690 154,993 +0.08(+3.07%)
Apr 07, 2014 2.670 2.780 2.580 2.610 217,332 -0.04(-1.51%)
Apr 04, 2014 2.850 2.850 2.630 2.650 227,224 -0.04(-1.49%)
Apr 03, 2014 2.720 2.720 2.640 2.690 125,952 -0.03(-1.10%)
Apr 02, 2014 2.790 2.790 2.720 2.720 171,956 +0.10(+3.82%)
Apr 01, 2014 2.660 2.700 2.610 2.620 58,864 +0.00(+0.00%)
Mar 31, 2014 2.760 2.760 2.600 2.620 136,463 -0.11(-4.03%)
Mar 28, 2014 2.750 2.840 2.680 2.730 208,702 +0.01(+0.37%)
Mar 27, 2014 2.720 2.750 2.600 2.720 269,511 +0.05(+1.87%)
Mar 26, 2014 2.970 2.970 2.670 2.670 304,093 -0.23(-7.93%)
Mar 25, 2014 3.100 3.100 2.900 2.900 301,938 -0.10(-3.33%)
Mar 24, 2014 3.190 3.200 2.990 3.000 814,069 -0.44(-12.79%)
Mar 21, 2014 3.070 3.440 3.060 3.440 1,031,674 +0.44(+14.67%)
Mar 20, 2014 3.110 3.140 3.000 3.000 454,899 -0.10(-3.23%)
Mar 19, 2014 3.340 3.380 3.090 3.100 389,000 -0.26(-7.74%)
Mar 18, 2014 3.400 3.510 3.290 3.360 321,371 -0.09(-2.61%)
Mar 17, 2014 3.930 3.930 3.450 3.450 471,361 -0.48(-12.21%)
Mar 14, 2014 3.920 4.130 3.900 3.930 393,127 +0.06(+1.55%)
Mar 13, 2014 3.770 3.910 3.680 3.870 319,945 +0.12(+3.20%)
Mar 12, 2014 3.520 3.760 3.500 3.750 349,406 +0.35(+10.29%)
Mar 11, 2014 3.290 3.420 3.290 3.400 195,666 +0.15(+4.62%)
Mar 10, 2014 3.340 3.390 3.250 3.250 167,524 -0.09(-2.69%)
Mar 07, 2014 3.350 3.360 3.250 3.340 179,959 -0.02(-0.60%)
Mar 06, 2014 3.370 3.400 3.320 3.360 97,705 +0.01(+0.30%)
Mar 05, 2014 3.320 3.370 3.250 3.350 165,921 +0.09(+2.76%)
Mar 04, 2014 3.200 3.300 3.190 3.260 102,836 +0.01(+0.31%)
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.