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 29, 2017 2.860 2.860 2.860 0 +0.07(+2.51%)
Dec 28, 2017 2.870 2.890 2.770 2.790 160,931 -0.08(-2.79%)
Dec 27, 2017 2.950 2.970 2.830 2.870 276,081 +0.01(+0.35%)
Dec 22, 2017 2.900 2.930 2.850 2.860 162,501 -0.02(-0.69%)
Dec 21, 2017 2.780 2.890 2.710 2.880 240,726 +0.11(+3.97%)
Dec 20, 2017 2.710 2.790 2.680 2.770 352,570 +0.08(+2.97%)
Dec 19, 2017 2.700 2.720 2.660 2.690 178,277 +0.00(+0.00%)
Dec 18, 2017 2.700 2.730 2.680 2.690 190,542 +0.02(+0.75%)
Dec 15, 2017 2.620 2.690 2.570 2.670 444,302 +0.08(+3.09%)
Dec 14, 2017 2.580 2.660 2.510 2.590 230,780 +0.00(+0.00%)
Dec 13, 2017 2.380 2.650 2.380 2.590 593,703 +0.20(+8.37%)
Dec 12, 2017 2.350 2.440 2.350 2.390 347,874 +0.00(+0.00%)
Dec 11, 2017 2.330 2.430 2.330 2.390 145,701 +0.04(+1.70%)
Dec 08, 2017 2.400 2.440 2.350 2.350 149,887 -0.05(-2.08%)
Dec 07, 2017 2.360 2.420 2.350 2.400 122,094 -0.02(-0.83%)
Dec 06, 2017 2.380 2.470 2.380 2.420 136,232 -0.01(-0.41%)
Dec 05, 2017 2.410 2.430 2.390 2.430 148,681 +0.01(+0.41%)
Dec 04, 2017 2.460 2.490 2.410 2.420 233,283 -0.07(-2.81%)
Dec 01, 2017 2.510 2.570 2.490 2.490 268,826 -0.13(-4.96%)
Nov 30, 2017 2.590 2.620 2.550 2.620 139,267 +0.05(+1.95%)
Nov 29, 2017 2.560 2.590 2.520 2.570 192,093 +0.03(+1.18%)
Nov 28, 2017 2.480 2.570 2.470 2.540 89,930 +0.06(+2.42%)
Nov 27, 2017 2.570 2.590 2.480 2.480 194,135 -0.08(-3.13%)
Nov 24, 2017 2.620 2.640 2.550 2.560 81,993 -0.04(-1.54%)
Nov 23, 2017 2.620 2.620 2.570 2.600 56,166 +0.00(+0.00%)
Nov 22, 2017 2.570 2.620 2.550 2.600 170,432 +0.04(+1.56%)
Nov 21, 2017 2.590 2.590 2.540 2.560 106,249 +0.02(+0.79%)
Nov 20, 2017 2.570 2.600 2.530 2.540 142,828 -0.05(-1.93%)
Nov 17, 2017 2.520 2.610 2.500 2.590 158,531 +0.12(+4.86%)
Nov 16, 2017 2.460 2.490 2.460 2.470 53,362 +0.01(+0.41%)
Nov 15, 2017 2.460 2.490 2.440 2.460 120,359 +0.01(+0.41%)
Nov 14, 2017 2.430 2.480 2.420 2.450 157,296 +0.02(+0.82%)
Nov 13, 2017 2.470 2.490 2.430 2.430 128,698 -0.04(-1.62%)
Nov 10, 2017 2.450 2.500 2.450 2.470 82,045 +0.02(+0.82%)
Nov 09, 2017 2.550 2.560 2.430 2.450 197,402 -0.09(-3.54%)
Nov 08, 2017 2.560 2.620 2.520 2.540 196,098 +0.01(+0.40%)
Nov 07, 2017 2.450 2.540 2.450 2.530 277,105 +0.06(+2.43%)
Nov 06, 2017 2.480 2.530 2.450 2.470 140,588 +0.00(+0.00%)
Nov 03, 2017 2.450 2.480 2.410 2.470 168,573 +0.00(+0.00%)
Nov 02, 2017 2.530 2.540 2.460 2.470 114,492 -0.03(-1.20%)
Nov 01, 2017 2.530 2.530 2.470 2.500 145,284 +0.01(+0.40%)
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%)
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.