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

Mcewen Mining Inc (TSX: MUX )

15.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2014 3.120 3.160 3.060 3.100 169,570 -0.08(-2.52%)
Jul 30, 2014 3.150 3.220 3.080 3.180 127,984 +0.03(+0.95%)
Jul 29, 2014 3.180 3.200 3.130 3.150 141,671 -0.01(-0.32%)
Jul 28, 2014 3.070 3.160 3.030 3.160 116,227 +0.07(+2.27%)
Jul 25, 2014 2.820 3.090 2.810 3.090 277,667 +0.24(+8.42%)
Jul 24, 2014 3.000 3.000 2.840 2.850 248,355 -0.16(-5.32%)
Jul 23, 2014 3.150 3.160 3.000 3.010 188,302 -0.10(-3.22%)
Jul 22, 2014 3.130 3.170 3.080 3.110 127,546 -0.07(-2.20%)
Jul 21, 2014 3.170 3.200 3.100 3.180 158,160 +0.07(+2.25%)
Jul 18, 2014 3.180 3.180 3.030 3.110 150,378 -0.14(-4.31%)
Jul 17, 2014 3.070 3.250 3.030 3.250 378,772 +0.23(+7.62%)
Jul 16, 2014 2.940 3.060 2.940 3.020 142,423 +0.09(+3.07%)
Jul 15, 2014 3.120 3.200 2.930 2.930 210,389 -0.22(-6.98%)
Jul 14, 2014 3.100 3.240 3.100 3.150 219,130 -0.18(-5.41%)
Jul 11, 2014 3.200 3.330 3.110 3.330 246,395 +0.22(+7.07%)
Jul 10, 2014 3.380 3.400 3.100 3.110 384,936 -0.18(-5.47%)
Jul 09, 2014 3.150 3.350 3.100 3.290 394,865 +0.19(+6.13%)
Jul 08, 2014 2.990 3.100 2.940 3.100 196,887 +0.10(+3.33%)
Jul 07, 2014 3.000 3.080 2.960 3.000 127,270 -0.05(-1.64%)
Jul 04, 2014 3.040 3.050 3.010 3.050 14,050 +0.05(+1.67%)
Jul 03, 2014 2.940 3.050 2.920 3.000 150,700 -0.03(-0.99%)
Jul 02, 2014 3.050 3.050 2.930 3.030 127,450 -0.02(-0.66%)
Jun 30, 2014 3.050 3.050 3.050 0 +0.10(+3.39%)
Jun 27, 2014 3.060 3.070 2.900 2.950 173,252 -0.14(-4.53%)
Jun 26, 2014 3.000 3.100 2.970 3.090 100,596 +0.06(+1.98%)
Jun 25, 2014 2.920 3.070 2.850 3.030 182,950 +0.14(+4.84%)
Jun 24, 2014 3.080 3.100 2.870 2.890 240,542 -0.10(-3.34%)
Jun 23, 2014 3.000 3.050 2.890 2.990 236,100 +0.08(+2.75%)
Jun 20, 2014 3.200 3.200 2.910 2.910 613,110 -0.36(-11.01%)
Jun 19, 2014 3.020 3.330 3.020 3.270 495,891 +0.29(+9.73%)
Jun 18, 2014 2.850 3.000 2.850 2.980 187,673 +0.08(+2.76%)
Jun 17, 2014 2.800 2.945 2.800 2.900 119,480 +0.05(+1.75%)
Jun 16, 2014 2.890 2.950 2.790 2.850 232,980 +0.01(+0.35%)
Jun 13, 2014 2.950 2.950 2.800 2.840 124,065 -0.13(-4.38%)
Jun 12, 2014 2.870 2.990 2.830 2.970 369,809 +0.16(+5.69%)
Jun 11, 2014 2.650 2.820 2.650 2.810 135,557 +0.18(+6.84%)
Jun 10, 2014 2.480 2.640 2.480 2.630 88,588 +0.19(+7.79%)
Jun 06, 2014 2.450 2.450 2.390 2.440 47,578 +0.04(+1.67%)
Jun 05, 2014 2.320 2.410 2.320 2.400 77,056 +0.10(+4.35%)
Jun 04, 2014 2.330 2.390 2.290 2.300 64,383 -0.04(-1.71%)
Jun 03, 2014 2.330 2.350 2.270 2.340 54,450 -0.02(-0.85%)
Jun 02, 2014 2.370 2.470 2.300 2.360 70,218 +0.00(+0.00%)
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%)
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.