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 (%)
Dec 31, 2015 1.450 1.450 1.450 0 -0.07(-4.61%)
Dec 30, 2015 1.600 1.600 1.500 1.520 83,323 -0.07(-4.40%)
Dec 29, 2015 1.580 1.630 1.580 1.590 151,532 +0.05(+3.25%)
Dec 24, 2015 1.540 1.540 1.540 0 +0.05(+3.36%)
Dec 23, 2015 1.440 1.500 1.430 1.490 80,565 +0.04(+2.76%)
Dec 22, 2015 1.450 1.480 1.440 1.450 53,502 +0.00(+0.00%)
Dec 21, 2015 1.430 1.480 1.400 1.450 203,689 -0.03(-2.03%)
Dec 18, 2015 1.300 1.480 1.300 1.480 267,351 +0.18(+13.85%)
Dec 17, 2015 1.340 1.360 1.300 1.300 152,733 -0.04(-2.99%)
Dec 16, 2015 1.330 1.370 1.320 1.340 231,279 +0.02(+1.52%)
Dec 15, 2015 1.260 1.350 1.260 1.320 134,675 +0.02(+1.54%)
Dec 14, 2015 1.300 1.340 1.270 1.300 119,600 +0.00(+0.00%)
Dec 11, 2015 1.270 1.330 1.260 1.300 52,095 +0.01(+0.78%)
Dec 10, 2015 1.280 1.315 1.270 1.290 88,149 +0.01(+0.78%)
Dec 09, 2015 1.270 1.300 1.200 1.280 124,330 +0.06(+4.92%)
Dec 08, 2015 1.240 1.260 1.190 1.220 150,065 -0.03(-2.40%)
Dec 07, 2015 1.290 1.290 1.200 1.250 107,465 -0.02(-1.57%)
Dec 04, 2015 1.190 1.270 1.190 1.270 147,687 +0.08(+6.72%)
Dec 03, 2015 1.200 1.220 1.190 1.190 80,101 -0.01(-0.83%)
Dec 02, 2015 1.190 1.200 1.160 1.200 43,300 -0.01(-0.83%)
Dec 01, 2015 1.170 1.210 1.170 1.210 68,625 +0.05(+4.31%)
Nov 30, 2015 1.130 1.170 1.130 1.160 23,902 -0.01(-0.85%)
Nov 27, 2015 1.130 1.170 1.120 1.170 72,903 +0.00(+0.00%)
Nov 26, 2015 1.150 1.170 1.140 1.170 18,300 +0.00(+0.00%)
Nov 25, 2015 1.150 1.190 1.150 1.170 47,586 +0.02(+1.74%)
Nov 24, 2015 1.140 1.180 1.140 1.150 86,550 +0.02(+1.77%)
Nov 23, 2015 1.150 1.130 46,950 +0.02(+1.80%)
Nov 20, 2015 1.150 1.150 1.100 1.110 40,330 -0.04(-3.48%)
Nov 19, 2015 1.140 1.170 1.110 1.150 150,885 +0.02(+1.77%)
Nov 18, 2015 1.130 1.140 1.090 1.130 171,930 +0.00(+0.00%)
Nov 17, 2015 1.120 1.130 1.080 1.130 57,770 -0.02(-1.74%)
Nov 16, 2015 1.180 1.180 1.120 1.150 19,625 +0.00(+0.00%)
Nov 13, 2015 1.150 1.170 1.090 1.150 63,800 +0.02(+1.77%)
Nov 12, 2015 1.100 1.150 1.070 1.130 96,625 +0.02(+1.80%)
Nov 11, 2015 1.080 1.135 1.070 1.110 38,101 +0.04(+3.74%)
Nov 10, 2015 1.110 1.120 1.070 1.070 55,845 -0.03(-2.73%)
Nov 09, 2015 1.090 1.130 1.070 1.100 173,115 +0.03(+2.80%)
Nov 06, 2015 1.080 1.080 1.050 1.070 52,190 -0.03(-2.73%)
Nov 05, 2015 1.150 1.150 1.090 1.100 78,145 -0.03(-2.65%)
Nov 04, 2015 1.150 1.170 1.120 1.130 76,701 -0.01(-0.88%)
Nov 03, 2015 1.190 1.190 1.130 1.140 111,490 -0.07(-5.79%)
Nov 02, 2015 1.140 1.220 1.130 1.210 132,900 +0.03(+2.54%)
Oct 30, 2015 1.220 1.220 1.170 1.180 34,518 +0.00(+0.00%)
Oct 29, 2015 1.230 1.230 1.180 1.180 125,881 -0.04(-3.28%)
Oct 28, 2015 1.240 1.300 1.190 1.220 230,427 +0.00(+0.00%)
Oct 27, 2015 1.210 1.250 1.210 1.220 43,790 -0.01(-0.81%)
Oct 26, 2015 1.260 1.260 1.210 1.230 69,800 -0.01(-0.81%)
Oct 23, 2015 1.300 1.300 1.240 1.240 55,480 -0.02(-1.59%)
Oct 22, 2015 1.240 1.290 1.240 1.260 38,325 +0.01(+0.80%)
Oct 21, 2015 1.280 1.280 1.250 1.250 78,929 -0.02(-1.57%)
Oct 20, 2015 1.260 1.330 1.260 1.270 90,508 +0.03(+2.42%)
Oct 19, 2015 1.300 1.330 1.220 1.240 71,497 -0.08(-6.06%)
Oct 16, 2015 1.360 1.370 1.320 1.320 59,695 -0.04(-2.94%)
Oct 15, 2015 1.350 1.390 1.340 1.360 192,529 +0.01(+0.74%)
Oct 14, 2015 1.260 1.350 1.260 1.350 232,871 +0.11(+8.87%)
Oct 13, 2015 1.260 1.310 1.220 1.240 146,304 -0.04(-3.13%)
Oct 09, 2015 1.280 1.280 1.280 0 +0.07(+5.79%)
Oct 08, 2015 1.260 1.290 1.210 1.210 77,244 -0.04(-3.20%)
Oct 07, 2015 1.180 1.250 1.180 1.250 41,980 +0.05(+4.17%)
Oct 06, 2015 1.240 1.280 1.200 1.200 132,564 -0.02(-1.64%)
Oct 05, 2015 1.250 1.300 1.220 1.220 86,672 -0.04(-3.17%)
Oct 02, 2015 1.200 1.260 1.190 1.260 68,265 +0.11(+9.57%)
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.