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

Mcewen Mining Inc (NY: MUX )

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Apr 29, 2022 7.011 7.162 6.700 6.702 313,094 -0.10(-1.44%)
Apr 28, 2022 6.700 7.052 6.679 6.800 175,043 +0.15(+2.30%)
Apr 27, 2022 6.742 6.897 6.610 6.647 225,131 -0.10(-1.53%)
Apr 26, 2022 7.300 7.399 6.604 6.750 220,783 -0.45(-6.25%)
Apr 25, 2022 7.400 7.400 6.861 7.200 310,973 -0.30(-4.00%)
Apr 22, 2022 7.997 7.997 7.319 7.500 275,598 -0.32(-4.07%)
Apr 21, 2022 8.120 8.320 7.774 7.818 201,541 -0.42(-5.13%)
Apr 20, 2022 8.275 8.500 8.150 8.241 120,008 -0.14(-1.67%)
Apr 19, 2022 8.300 8.487 8.183 8.381 145,341 +0.04(+0.47%)
Apr 18, 2022 8.700 8.700 8.330 8.342 195,484 -0.16(-1.86%)
Apr 14, 2022 8.520 8.663 8.300 8.500 93,476 +0.05(+0.59%)
Apr 13, 2022 8.259 8.500 8.152 8.450 154,802 +0.34(+4.18%)
Apr 12, 2022 8.190 8.320 7.918 8.111 188,195 +0.03(+0.41%)
Apr 11, 2022 8.320 8.400 8.010 8.078 75,371 -0.08(-1.02%)
Apr 08, 2022 8.000 8.300 8.000 8.161 81,408 +0.12(+1.52%)
Apr 07, 2022 7.818 8.158 7.811 8.039 102,697 +0.14(+1.76%)
Apr 06, 2022 8.000 8.100 7.808 7.900 143,644 -0.20(-2.47%)
Apr 05, 2022 8.300 8.565 8.025 8.100 162,240 -0.26(-3.16%)
Apr 04, 2022 8.590 8.600 8.220 8.364 113,613 -0.03(-0.35%)
Apr 01, 2022 8.210 8.598 8.121 8.393 110,116 -0.02(-0.29%)
Mar 31, 2022 8.492 8.600 8.274 8.417 463,943 -0.08(-0.91%)
Mar 30, 2022 8.456 8.700 8.380 8.494 110,394 +0.23(+2.83%)
Mar 29, 2022 8.200 8.470 8.100 8.260 106,090 -0.14(-1.67%)
Mar 28, 2022 8.400 8.500 8.154 8.400 126,885 -0.14(-1.66%)
Mar 25, 2022 8.600 8.800 8.500 8.542 123,477 -0.22(-2.56%)
Mar 24, 2022 8.886 8.886 8.644 8.766 145,824 +0.01(+0.11%)
Mar 23, 2022 8.600 8.774 8.421 8.756 138,194 +0.20(+2.36%)
Mar 22, 2022 8.600 8.712 8.358 8.554 124,326 -0.13(-1.49%)
Mar 21, 2022 8.785 9.189 8.683 8.683 338,617 -0.08(-0.92%)
Mar 18, 2022 8.500 8.795 8.268 8.764 1,685,410 +0.14(+1.67%)
Mar 17, 2022 8.200 8.621 8.200 8.620 300,931 +0.47(+5.78%)
Mar 16, 2022 8.250 8.420 7.900 8.149 306,955 -0.05(-0.61%)
Mar 15, 2022 7.967 8.500 7.800 8.199 261,659 +0.20(+2.49%)
Mar 14, 2022 8.695 8.749 8.000 8.000 363,254 -0.87(-9.77%)
Mar 11, 2022 8.900 9.042 8.715 8.866 228,241 -0.18(-2.03%)
Mar 10, 2022 9.000 8.835 9.050 243,602 +0.18(+2.04%)
Mar 09, 2022 8.900 9.058 8.643 8.869 251,175 -0.48(-5.13%)
Mar 08, 2022 9.000 9.780 8.842 9.349 709,787 +0.70(+8.12%)
Mar 07, 2022 8.800 8.900 8.300 8.647 566,054 +0.64(+8.03%)
Mar 04, 2022 7.500 8.294 7.431 8.004 497,878 +0.70(+9.64%)
Mar 03, 2022 7.763 7.763 7.300 7.300 275,504 -0.44(-5.62%)
Mar 02, 2022 7.800 7.900 7.546 7.735 194,873 +0.03(+0.36%)
Mar 01, 2022 7.699 8.200 7.600 7.707 276,154 -0.21(-2.70%)
Feb 28, 2022 7.800 7.948 7.410 7.921 331,872 +0.22(+2.87%)
Feb 25, 2022 7.600 7.795 7.550 7.700 151,134 +0.07(+0.93%)
Feb 24, 2022 8.100 8.100 7.474 7.629 257,948 -0.22(-2.84%)
Feb 23, 2022 7.761 7.885 7.530 7.852 304,030 +0.31(+4.04%)
Feb 22, 2022 8.200 8.250 7.515 7.547 308,763 -0.62(-7.60%)
Feb 18, 2022 8.168 0 -0.26(-3.04%)
Feb 17, 2022 8.700 8.700 8.349 8.424 356,053 +0.04(+0.53%)
Feb 16, 2022 8.400 8.460 8.250 8.380 136,244 +0.13(+1.58%)
Feb 15, 2022 8.500 8.537 8.205 8.250 215,330 -0.30(-3.52%)
Feb 14, 2022 8.890 9.000 8.533 8.551 219,337 -0.34(-3.80%)
Feb 11, 2022 8.250 8.997 8.250 8.889 347,163 +0.30(+3.53%)
Feb 10, 2022 8.400 8.774 8.210 8.586 144,704 -0.21(-2.40%)
Feb 09, 2022 8.737 8.850 8.517 8.797 92,416 -0.00(-0.03%)
Feb 08, 2022 8.500 8.800 8.427 8.800 87,817 +0.28(+3.27%)
Feb 07, 2022 8.401 8.713 8.302 8.521 80,056 +0.08(+0.92%)
Feb 04, 2022 8.200 8.443 8.101 8.443 94,089 +0.24(+2.96%)
Feb 03, 2022 8.450 8.200 109,753 -0.25(-2.96%)
Feb 02, 2022 8.615 8.726 8.430 8.450 76,825 -0.17(-1.93%)
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.