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 UNCHANGED
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 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%)
Aug 01, 2017 3.210 3.310 3.200 3.200 199,222 -0.04(-1.23%)
Jul 31, 2017 3.270 3.350 3.240 3.240 237,364 -0.01(-0.31%)
Jul 28, 2017 3.340 3.350 3.240 3.250 202,231 -0.05(-1.52%)
Jul 27, 2017 3.420 3.420 3.250 3.300 318,213 -0.04(-1.20%)
Jul 26, 2017 3.180 3.360 3.150 3.340 398,847 +0.18(+5.70%)
Jul 25, 2017 3.170 3.310 3.150 3.160 268,956 +0.00(+0.00%)
Jul 24, 2017 3.280 3.290 3.140 3.160 205,138 -0.09(-2.77%)
Jul 21, 2017 3.260 3.300 3.210 3.250 135,540 -0.01(-0.31%)
Jul 20, 2017 3.250 3.290 3.200 3.260 163,127 +0.01(+0.31%)
Jul 19, 2017 3.300 3.360 3.230 3.250 189,796 -0.06(-1.81%)
Jul 18, 2017 3.440 3.440 3.300 3.310 191,845 -0.06(-1.78%)
Jul 17, 2017 3.370 3.440 3.350 3.370 162,447 +0.07(+2.12%)
Jul 14, 2017 3.370 3.410 3.270 3.300 177,311 +0.03(+0.92%)
Jul 13, 2017 3.390 3.400 3.250 3.270 155,120 -0.10(-2.97%)
Jul 12, 2017 3.490 3.530 3.350 3.370 184,974 -0.06(-1.75%)
Jul 11, 2017 3.320 3.440 3.260 3.430 130,755 +0.10(+3.00%)
Jul 10, 2017 3.160 3.340 3.130 3.330 155,204 +0.15(+4.72%)
Jul 07, 2017 3.190 3.200 3.120 3.180 342,547 -0.05(-1.55%)
Jul 06, 2017 3.300 3.330 3.220 3.230 209,815 -0.08(-2.42%)
Jul 05, 2017 3.330 3.410 3.220 3.310 239,528 -0.04(-1.19%)
Jul 04, 2017 3.330 3.380 3.320 3.350 64,002 -0.05(-1.47%)
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.