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: 3:59 PM EDT, May 3, 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 28, 2018 2.530 2.530 2.490 2.520 43,800 -0.01(-0.40%)
Sep 27, 2018 2.500 2.540 2.470 2.530 43,419 +0.02(+0.80%)
Sep 26, 2018 2.460 2.550 2.450 2.510 53,400 +0.04(+1.62%)
Sep 25, 2018 2.450 2.500 2.450 2.470 43,594 +0.03(+1.23%)
Sep 24, 2018 2.460 2.530 2.440 2.440 91,327 -0.02(-0.81%)
Sep 21, 2018 2.510 2.540 2.450 2.460 75,664 -0.08(-3.15%)
Sep 20, 2018 2.520 2.540 2.460 2.540 91,722 +0.01(+0.40%)
Sep 19, 2018 2.460 2.570 2.460 2.530 91,119 +0.07(+2.85%)
Sep 18, 2018 2.490 2.510 2.450 2.460 64,738 -0.02(-0.81%)
Sep 17, 2018 2.620 2.620 2.480 2.480 108,940 -0.09(-3.50%)
Sep 14, 2018 2.580 2.590 2.540 2.570 25,566 -0.01(-0.39%)
Sep 13, 2018 2.660 2.660 2.580 2.580 54,829 -0.04(-1.53%)
Sep 12, 2018 2.530 2.660 2.530 2.620 63,370 +0.05(+1.95%)
Sep 11, 2018 2.570 2.580 2.500 2.570 130,965 -0.02(-0.77%)
Sep 10, 2018 2.660 2.660 2.570 2.590 37,830 -0.06(-2.26%)
Sep 07, 2018 2.690 2.690 2.600 2.650 50,267 -0.04(-1.49%)
Sep 06, 2018 2.660 2.760 2.600 2.690 260,461 +0.08(+3.07%)
Sep 05, 2018 2.530 2.620 2.530 2.610 59,127 +0.05(+1.95%)
Sep 04, 2018 2.500 2.580 2.490 2.560 163,041 -0.05(-1.92%)
Aug 31, 2018 2.610 2.610 2.610 0 +0.09(+3.57%)
Aug 30, 2018 2.530 2.540 2.480 2.520 83,283 -0.01(-0.40%)
Aug 29, 2018 2.580 2.580 2.490 2.530 149,414 +0.00(+0.00%)
Aug 28, 2018 2.680 2.680 2.480 2.530 205,326 -0.08(-3.07%)
Aug 27, 2018 2.680 2.680 2.580 2.610 29,969 -0.01(-0.38%)
Aug 24, 2018 2.500 2.660 2.500 2.620 201,333 +0.15(+6.07%)
Aug 23, 2018 2.570 2.570 2.460 2.470 142,532 -0.10(-3.89%)
Aug 22, 2018 2.610 2.620 2.560 2.570 198,204 -0.04(-1.53%)
Aug 21, 2018 2.640 2.640 2.540 2.610 108,936 +0.02(+0.77%)
Aug 20, 2018 2.550 2.600 2.500 2.590 175,515 +0.05(+1.97%)
Aug 17, 2018 2.490 2.570 2.450 2.540 158,620 +0.07(+2.83%)
Aug 16, 2018 2.580 2.580 2.450 2.470 485,622 -0.04(-1.59%)
Aug 15, 2018 2.690 2.700 2.490 2.510 311,397 -0.21(-7.72%)
Aug 14, 2018 2.780 2.810 2.700 2.720 110,923 -0.06(-2.16%)
Aug 13, 2018 2.840 2.840 2.670 2.780 286,072 -0.06(-2.11%)
Aug 10, 2018 2.830 2.890 2.820 2.840 111,195 +0.00(+0.00%)
Aug 09, 2018 2.880 2.890 2.820 2.840 97,379 -0.02(-0.70%)
Aug 08, 2018 2.810 2.870 2.780 2.860 61,950 +0.04(+1.42%)
Aug 07, 2018 2.850 2.870 2.790 2.820 145,031 -0.06(-2.08%)
Aug 03, 2018 2.880 2.880 2.880 0 -0.02(-0.69%)
Aug 02, 2018 2.860 2.900 2.840 2.900 116,214 +0.06(+2.11%)
Aug 01, 2018 2.900 3.000 2.840 2.840 285,214 -0.06(-2.07%)
Jul 31, 2018 3.010 3.070 2.900 2.900 278,015 -0.12(-3.97%)
Jul 30, 2018 3.050 3.110 2.990 3.020 136,114 -0.03(-0.98%)
Jul 27, 2018 3.090 3.150 3.040 3.050 145,619 -0.08(-2.56%)
Jul 26, 2018 3.220 3.280 3.130 3.130 201,800 -0.11(-3.40%)
Jul 25, 2018 3.160 3.260 3.160 3.240 159,867 +0.06(+1.89%)
Jul 24, 2018 3.080 3.210 3.080 3.180 102,727 +0.08(+2.58%)
Jul 23, 2018 3.190 3.190 3.090 3.100 216,594 -0.11(-3.43%)
Jul 20, 2018 3.140 3.210 3.130 3.210 143,735 +0.04(+1.26%)
Jul 19, 2018 3.010 3.190 3.010 3.170 362,798 +0.09(+2.92%)
Jul 18, 2018 2.860 3.090 2.860 3.080 256,056 +0.14(+4.76%)
Jul 17, 2018 2.870 2.990 2.860 2.940 117,021 +0.04(+1.38%)
Jul 16, 2018 2.970 2.990 2.900 2.900 122,940 -0.03(-1.02%)
Jul 13, 2018 2.940 2.990 2.920 2.930 82,986 -0.01(-0.34%)
Jul 12, 2018 2.930 2.980 2.930 2.940 66,469 +0.00(+0.00%)
Jul 11, 2018 2.900 2.950 2.900 2.940 184,602 +0.01(+0.34%)
Jul 10, 2018 2.940 2.940 2.860 2.930 97,926 +0.04(+1.38%)
Jul 09, 2018 2.980 2.980 2.890 2.890 127,047 -0.04(-1.37%)
Jul 06, 2018 2.880 2.980 2.880 2.930 74,133 +0.01(+0.34%)
Jul 05, 2018 2.880 2.930 2.870 2.920 36,614 -0.04(-1.35%)
Jul 04, 2018 2.900 2.970 2.900 2.960 57,998 +0.08(+2.78%)
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.