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

Mcewen Mining Inc (TSX: MUX )

16.50 +0.76 (+4.83%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 1, 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 (%)
Feb 29, 2016 2.540 2.540 2.440 2.480 96,954 +0.02(+0.81%)
Feb 26, 2016 2.450 2.560 2.380 2.460 250,157 -0.06(-2.38%)
Feb 25, 2016 2.370 2.520 2.370 2.520 234,841 +0.16(+6.78%)
Feb 24, 2016 2.440 2.510 2.330 2.360 353,709 +0.04(+1.72%)
Feb 23, 2016 2.310 2.430 2.270 2.320 166,764 +0.05(+2.20%)
Feb 22, 2016 2.230 2.300 2.190 2.270 172,150 -0.06(-2.58%)
Feb 19, 2016 2.390 2.440 2.330 2.330 204,176 -0.03(-1.27%)
Feb 18, 2016 2.190 2.410 2.180 2.360 189,285 +0.16(+7.27%)
Feb 17, 2016 2.200 2.230 2.160 2.200 127,013 +0.07(+3.29%)
Feb 16, 2016 2.140 2.250 2.100 2.130 231,511 -0.08(-3.62%)
Feb 12, 2016 2.210 2.210 2.210 0 -0.03(-1.34%)
Feb 11, 2016 2.210 2.280 2.150 2.240 477,186 +0.20(+9.80%)
Feb 10, 2016 2.070 2.100 1.910 2.040 301,097 -0.06(-2.86%)
Feb 09, 2016 2.210 2.220 2.090 2.100 281,672 -0.03(-1.41%)
Feb 08, 2016 2.090 2.220 2.020 2.130 337,211 +0.16(+8.12%)
Feb 05, 2016 2.020 1.870 1.970 180,129 +0.01(+0.51%)
Feb 04, 2016 1.930 2.000 1.910 1.960 228,069 +0.09(+4.81%)
Feb 03, 2016 1.930 1.930 1.870 1.870 152,718 -0.03(-1.58%)
Feb 02, 2016 1.850 1.940 1.830 1.900 283,009 +0.03(+1.60%)
Feb 01, 2016 1.740 1.880 1.740 1.870 341,631 +0.15(+8.72%)
Jan 29, 2016 1.630 1.730 1.630 1.720 193,826 +0.07(+4.24%)
Jan 28, 2016 1.650 1.690 1.640 1.650 92,084 -0.01(-0.60%)
Jan 27, 2016 1.660 1.700 1.640 1.660 126,801 +0.01(+0.61%)
Jan 26, 2016 1.600 1.680 1.580 1.650 326,928 +0.08(+5.10%)
Jan 25, 2016 1.550 1.600 1.550 1.570 98,801 +0.04(+2.61%)
Jan 22, 2016 1.540 1.560 1.510 1.530 87,690 +0.02(+1.32%)
Jan 21, 2016 1.460 1.520 1.420 1.510 43,476 +0.03(+2.37%)
Jan 20, 2016 1.420 1.480 1.410 1.475 98,088 +0.02(+1.03%)
Jan 19, 2016 1.550 1.550 1.450 1.460 64,117 -0.04(-2.67%)
Jan 18, 2016 1.540 1.540 1.500 1.500 28,361 -0.03(-1.96%)
Jan 15, 2016 1.550 1.560 1.510 1.530 82,080 +0.03(+2.00%)
Jan 14, 2016 1.520 1.560 1.500 1.500 36,405 -0.03(-1.96%)
Jan 13, 2016 1.500 1.550 1.500 1.530 54,400 +0.02(+1.32%)
Jan 12, 2016 1.600 1.600 1.480 1.510 160,534 -0.08(-5.03%)
Jan 11, 2016 1.540 1.600 1.540 1.590 88,001 +0.05(+3.25%)
Jan 08, 2016 1.620 1.690 1.510 1.540 188,290 -0.11(-6.67%)
Jan 07, 2016 1.720 1.740 1.645 1.650 235,391 -0.03(-1.79%)
Jan 06, 2016 1.640 1.750 1.640 1.680 189,489 +0.07(+4.35%)
Jan 05, 2016 1.540 1.620 1.540 1.610 232,728 +0.08(+5.23%)
Jan 04, 2016 1.520 1.580 1.520 1.530 81,559 +0.08(+5.52%)
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%)
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.