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

Mcewen Mining Inc (TSX: MUX )

16.46 +0.38 (+2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 30, 2015 1.150 1.180 1.140 1.170 10,900 -0.01(-0.85%)
Sep 29, 2015 1.170 1.210 1.150 1.180 32,501 +0.02(+1.72%)
Sep 28, 2015 1.200 1.210 1.150 1.160 71,663 -0.08(-6.45%)
Sep 25, 2015 1.210 1.260 1.210 1.240 13,340 -0.01(-0.80%)
Sep 24, 2015 1.230 1.290 1.230 1.250 111,282 +0.06(+5.04%)
Sep 23, 2015 1.190 1.230 1.170 1.190 39,864 +0.02(+1.71%)
Sep 22, 2015 1.180 1.200 1.170 1.170 29,300 -0.03(-2.50%)
Sep 21, 2015 1.260 1.270 1.200 1.200 20,070 -0.08(-6.25%)
Sep 18, 2015 1.250 1.300 1.200 1.280 82,300 +0.04(+3.23%)
Sep 17, 2015 1.210 1.260 1.130 1.240 100,381 +0.04(+3.33%)
Sep 16, 2015 1.090 1.200 1.090 1.200 84,029 +0.12(+11.11%)
Sep 15, 2015 1.090 1.130 1.080 1.080 31,210 -0.05(-4.42%)
Sep 14, 2015 1.090 1.140 1.060 1.130 16,300 +0.03(+2.73%)
Sep 11, 2015 1.040 1.100 1.030 1.100 35,580 +0.05(+4.76%)
Sep 10, 2015 1.060 1.090 1.040 1.050 39,325 +0.00(+0.00%)
Sep 09, 2015 1.100 1.100 1.050 1.050 37,625 -0.07(-6.25%)
Sep 08, 2015 1.110 1.130 1.110 1.120 38,070 -0.02(-1.75%)
Sep 04, 2015 1.140 1.140 1.140 0 +0.02(+1.79%)
Sep 03, 2015 1.110 1.140 1.110 1.120 8,264 +0.01(+0.90%)
Sep 02, 2015 1.160 1.160 1.080 1.110 36,400 -0.02(-1.77%)
Sep 01, 2015 1.200 1.230 1.110 1.130 52,500 -0.05(-4.24%)
Aug 31, 2015 1.120 1.200 1.100 1.180 79,068 +0.04(+3.51%)
Aug 28, 2015 1.010 1.140 1.010 1.140 84,716 +0.11(+10.68%)
Aug 27, 2015 1.020 1.050 0.9600 1.030 84,100 +0.07(+7.29%)
Aug 26, 2015 1.030 1.030 0.9500 0.9600 260,830 -0.12(-11.11%)
Aug 25, 2015 1.100 1.120 1.030 1.080 266,125 +0.03(+2.86%)
Aug 24, 2015 1.220 1.220 1.010 1.050 324,243 -0.17(-13.93%)
Aug 21, 2015 1.260 1.310 1.200 1.220 269,200 -0.05(-3.94%)
Aug 20, 2015 1.280 1.360 1.270 1.270 223,346 +0.00(+0.00%)
Aug 19, 2015 1.200 1.270 1.200 1.270 165,012 +0.04(+3.25%)
Aug 18, 2015 1.200 1.230 1.180 1.230 121,303 +0.00(+0.00%)
Aug 17, 2015 1.240 1.240 1.200 1.230 53,550 +0.03(+2.50%)
Aug 14, 2015 1.180 1.210 1.170 1.200 191,155 +0.04(+3.45%)
Aug 13, 2015 1.200 1.220 1.150 1.160 425,742 -0.06(-4.92%)
Aug 12, 2015 1.060 1.220 1.060 1.220 395,554 +0.16(+15.09%)
Aug 11, 2015 1.010 1.060 1.010 1.060 158,948 +0.06(+6.00%)
Aug 10, 2015 0.9700 1.030 0.9300 1.000 213,460 +0.07(+7.53%)
Aug 07, 2015 0.9600 1.000 0.9300 0.9300 74,500 -0.02(-2.11%)
Aug 06, 2015 0.9500 0.9600 0.9300 0.9500 60,560 +0.01(+1.06%)
Aug 05, 2015 1.000 1.000 0.9300 0.9400 80,893 -0.05(-5.05%)
Aug 04, 2015 0.9300 1.000 0.9000 0.9900 97,325 +0.02(+2.06%)
Jul 31, 2015 0.9700 0.9700 0.9700 0 +0.07(+7.78%)
Jul 30, 2015 0.9400 0.9700 0.8800 0.9000 108,084 -0.05(-5.26%)
Jul 29, 2015 0.9700 0.9900 0.9500 0.9500 60,172 -0.02(-2.06%)
Jul 28, 2015 1.050 1.050 0.9700 0.9700 31,315 +0.00(+0.00%)
Jul 27, 2015 0.9700 1.120 0.9700 0.9700 170,600 +0.00(+0.00%)
Jul 24, 2015 0.8500 0.9800 0.8400 0.9700 219,513 +0.10(+11.49%)
Jul 23, 2015 0.9500 0.9500 0.8600 0.8700 101,605 -0.05(-5.43%)
Jul 22, 2015 0.9300 0.9500 0.9000 0.9200 107,400 +0.01(+1.10%)
Jul 21, 2015 0.9200 0.9500 0.9000 0.9100 128,400 +0.00(+0.00%)
Jul 20, 2015 0.9700 0.9700 0.9000 0.9100 126,700 -0.07(-7.14%)
Jul 17, 2015 1.050 1.050 0.9700 0.9800 139,810 -0.08(-7.55%)
Jul 16, 2015 1.040 1.110 1.010 1.060 96,375 +0.02(+1.92%)
Jul 15, 2015 1.010 1.050 0.9700 1.040 98,260 +0.06(+6.12%)
Jul 14, 2015 0.9900 1.000 0.9500 0.9800 35,300 -0.01(-1.01%)
Jul 13, 2015 1.000 1.000 0.9200 0.9900 265,817 -0.01(-1.00%)
Jul 10, 2015 1.050 1.060 0.9900 1.000 181,912 -0.06(-5.66%)
Jul 09, 2015 1.050 1.110 1.050 1.060 81,020 +0.00(+0.00%)
Jul 08, 2015 1.130 1.140 1.010 1.060 217,482 -0.07(-6.19%)
Jul 07, 2015 1.170 1.170 1.130 1.130 82,437 -0.07(-5.83%)
Jul 06, 2015 1.190 1.210 1.190 1.200 44,870 +0.03(+2.56%)
Jul 03, 2015 1.200 1.200 1.170 1.170 25,800 -0.04(-3.31%)
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.