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: 11:16 AM EDT, May 2, 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 (%)
Oct 31, 2017 2.470 2.510 2.450 2.490 149,718 +0.03(+1.22%)
Oct 30, 2017 2.490 2.520 2.460 2.460 162,794 -0.03(-1.20%)
Oct 27, 2017 2.490 2.530 2.480 2.490 220,277 -0.01(-0.40%)
Oct 26, 2017 2.580 2.580 2.480 2.500 167,914 -0.05(-1.96%)
Oct 25, 2017 2.540 2.605 2.520 2.550 162,480 +0.01(+0.39%)
Oct 24, 2017 2.520 2.560 2.520 2.540 136,035 +0.02(+0.79%)
Oct 23, 2017 2.550 2.590 2.510 2.520 161,564 -0.03(-1.18%)
Oct 20, 2017 2.580 2.600 2.510 2.550 132,973 -0.03(-1.16%)
Oct 19, 2017 2.540 2.590 2.520 2.580 112,378 +0.06(+2.38%)
Oct 18, 2017 2.600 2.600 2.520 2.520 108,488 -0.07(-2.70%)
Oct 17, 2017 2.530 2.590 2.510 2.590 246,119 +0.04(+1.57%)
Oct 16, 2017 2.620 2.660 2.540 2.550 176,720 -0.07(-2.67%)
Oct 13, 2017 2.640 2.670 2.610 2.620 171,963 +0.01(+0.38%)
Oct 12, 2017 2.690 2.690 2.580 2.610 232,159 -0.02(-0.76%)
Oct 11, 2017 2.640 2.670 2.530 2.630 296,544 +0.00(+0.00%)
Oct 10, 2017 2.710 2.750 2.600 2.630 386,555 -0.02(-0.75%)
Oct 06, 2017 2.560 2.650 2.500 2.650 469,441 +0.11(+4.33%)
Oct 05, 2017 2.570 2.570 2.510 2.540 279,243 +0.01(+0.40%)
Oct 04, 2017 2.530 2.570 2.500 2.530 257,268 +0.01(+0.40%)
Oct 03, 2017 2.530 2.550 2.500 2.520 286,922 +0.00(+0.00%)
Oct 02, 2017 2.440 2.520 2.430 2.520 391,341 +0.08(+3.28%)
Sep 29, 2017 2.520 2.530 2.440 2.440 292,906 -0.06(-2.40%)
Sep 28, 2017 2.530 2.570 2.480 2.500 392,050 -0.04(-1.57%)
Sep 27, 2017 2.410 2.540 2.400 2.540 375,432 +0.10(+4.10%)
Sep 26, 2017 2.550 2.620 2.420 2.440 876,871 -0.14(-5.43%)
Sep 25, 2017 2.560 2.650 2.510 2.580 465,485 +0.05(+1.98%)
Sep 22, 2017 2.540 2.580 2.490 2.530 564,825 +0.05(+2.02%)
Sep 21, 2017 2.580 2.620 2.440 2.480 747,083 -0.14(-5.34%)
Sep 20, 2017 2.750 2.750 2.610 2.620 472,922 -0.08(-2.96%)
Sep 19, 2017 2.690 2.740 2.620 2.700 1,300,221 -0.29(-9.70%)
Sep 18, 2017 3.090 3.090 2.940 2.990 323,482 -0.12(-3.86%)
Sep 15, 2017 3.050 3.110 2.970 3.110 230,292 +0.05(+1.63%)
Sep 14, 2017 3.050 3.110 3.010 3.060 295,260 +0.02(+0.66%)
Sep 13, 2017 3.170 3.170 3.040 3.040 245,381 -0.12(-3.80%)
Sep 12, 2017 3.130 3.220 3.100 3.160 218,819 +0.03(+0.96%)
Sep 11, 2017 3.390 3.390 3.090 3.130 484,436 -0.33(-9.54%)
Sep 08, 2017 3.440 3.460 3.290 3.460 469,137 +0.03(+0.87%)
Sep 07, 2017 3.320 3.440 3.280 3.430 408,017 +0.15(+4.57%)
Sep 06, 2017 3.450 3.450 3.220 3.280 832,458 -0.16(-4.65%)
Sep 05, 2017 3.300 3.450 3.240 3.440 598,555 +0.20(+6.17%)
Sep 01, 2017 3.280 3.280 3.160 3.240 283,643 +0.03(+0.93%)
Aug 31, 2017 3.150 3.240 3.120 3.210 302,726 +0.07(+2.23%)
Aug 30, 2017 3.240 3.280 3.100 3.140 423,231 -0.10(-3.09%)
Aug 29, 2017 3.380 3.410 3.125 3.240 575,823 +0.03(+0.93%)
Aug 28, 2017 2.930 3.210 2.930 3.210 441,269 +0.30(+10.31%)
Aug 25, 2017 2.930 3.000 2.890 2.910 250,927 -0.02(-0.68%)
Aug 24, 2017 2.890 2.930 2.870 2.930 103,421 +0.04(+1.38%)
Aug 23, 2017 2.940 2.950 2.840 2.890 191,167 -0.04(-1.37%)
Aug 22, 2017 2.940 2.940 2.880 2.930 132,532 -0.01(-0.34%)
Aug 21, 2017 2.940 2.980 2.870 2.940 197,237 -0.01(-0.34%)
Aug 18, 2017 3.040 3.070 2.900 2.950 306,883 -0.04(-1.34%)
Aug 17, 2017 3.080 3.110 2.960 2.990 235,363 -0.06(-1.97%)
Aug 16, 2017 2.940 3.050 2.890 3.050 306,546 +0.16(+5.54%)
Aug 15, 2017 2.990 3.000 2.820 2.890 337,104 -0.14(-4.62%)
Aug 14, 2017 3.030 3.040 2.960 3.030 173,815 -0.01(-0.33%)
Aug 11, 2017 2.980 3.040 2.930 3.040 243,623 +0.08(+2.70%)
Aug 10, 2017 2.920 2.970 2.880 2.960 639,686 +0.11(+3.86%)
Aug 09, 2017 2.840 2.880 2.730 2.850 487,570 +0.08(+2.89%)
Aug 08, 2017 2.940 2.940 2.730 2.770 413,217 -0.25(-8.28%)
Aug 04, 2017 3.180 3.190 3.000 3.020 240,867 -0.15(-4.73%)
Aug 03, 2017 3.150 3.210 3.100 3.170 219,857 +0.05(+1.60%)
Aug 02, 2017 3.230 3.260 3.120 3.120 392,140 -0.08(-2.50%)
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.