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

Mcewen Mining Inc (NY: MUX )

11.33 +0.73 (+6.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 8.250 8.574 8.524 143,109 +0.32(+3.95%)
Jan 28, 2022 8.400 8.500 8.102 8.200 172,442 -0.30(-3.53%)
Jan 27, 2022 8.900 9.067 8.370 8.500 306,627 -0.57(-6.27%)
Jan 26, 2022 9.300 9.500 8.901 9.069 174,129 -0.23(-2.49%)
Jan 25, 2022 9.280 9.526 9.050 9.301 108,979 +0.10(+1.10%)
Jan 24, 2022 9.500 9.587 8.900 9.200 164,562 -0.32(-3.40%)
Jan 21, 2022 9.760 9.800 9.300 9.524 152,083 -0.25(-2.57%)
Jan 20, 2022 10.00 10.20 9.600 9.775 237,488 -0.06(-0.58%)
Jan 19, 2022 9.300 10.20 9.300 9.832 275,650 +0.43(+4.60%)
Jan 18, 2022 8.900 9.400 8.900 9.400 120,338 +0.27(+2.99%)
Jan 14, 2022 9.127 0 -0.09(-1.00%)
Jan 13, 2022 9.101 9.475 9.101 9.219 68,868 -0.09(-1.01%)
Jan 12, 2022 9.300 9.477 9.151 9.313 131,190 +0.04(+0.45%)
Jan 11, 2022 9.000 9.332 8.900 9.271 124,462 +0.28(+3.10%)
Jan 10, 2022 8.928 9.030 8.850 8.992 157,692 -0.09(-0.96%)
Jan 07, 2022 8.983 9.079 8.900 9.079 115,527 -0.02(-0.23%)
Jan 06, 2022 9.100 9.300 8.916 9.100 187,425 -0.15(-1.61%)
Jan 05, 2022 9.100 9.550 9.100 9.249 233,953 +0.07(+0.81%)
Jan 04, 2022 9.200 9.378 9.100 9.175 147,048 -0.02(-0.27%)
Jan 03, 2022 9.000 9.200 8.800 9.200 85,863 +0.33(+3.78%)
Dec 31, 2021 8.866 9.000 8.736 8.865 211,434 -0.16(-1.75%)
Dec 30, 2021 8.705 9.024 8.705 9.023 162,703 +0.25(+2.88%)
Dec 29, 2021 8.920 8.997 8.630 8.770 214,809 -0.14(-1.63%)
Dec 28, 2021 9.000 9.200 8.901 8.915 122,400 -0.19(-2.11%)
Dec 27, 2021 9.200 9.376 9.016 9.107 223,507 +0.01(+0.08%)
Dec 23, 2021 9.000 9.230 8.928 9.100 193,110 +0.04(+0.44%)
Dec 22, 2021 8.808 9.150 8.801 9.060 240,363 +0.26(+2.95%)
Dec 21, 2021 8.900 8.976 8.700 8.800 151,267 +0.10(+1.15%)
Dec 20, 2021 8.600 8.800 8.500 8.700 205,531 -0.13(-1.48%)
Dec 17, 2021 8.950 9.197 8.831 8.831 956,159 -0.08(-0.85%)
Dec 16, 2021 8.500 9.000 8.428 8.907 369,635 +0.61(+7.29%)
Dec 15, 2021 8.500 8.700 8.000 8.302 412,164 -0.20(-2.33%)
Dec 14, 2021 8.800 8.879 8.500 8.500 275,901 -0.25(-2.86%)
Dec 13, 2021 8.900 8.963 8.725 8.750 271,129 -0.19(-2.16%)
Dec 10, 2021 8.971 9.099 8.810 8.943 181,571 +0.01(+0.10%)
Dec 09, 2021 9.200 9.307 8.920 8.934 355,809 -0.38(-4.03%)
Dec 08, 2021 9.400 9.500 9.269 9.309 157,017 -0.03(-0.36%)
Dec 07, 2021 9.600 9.622 9.274 9.343 374,084 -0.06(-0.61%)
Dec 06, 2021 9.300 9.612 9.100 9.400 216,430 +0.04(+0.42%)
Dec 03, 2021 9.414 9.628 9.208 9.361 268,032 -0.14(-1.46%)
Dec 02, 2021 9.600 9.800 9.351 9.500 324,039 -0.20(-2.06%)
Dec 01, 2021 10.10 10.40 9.600 9.700 442,218 -0.20(-2.02%)
Nov 30, 2021 10.20 10.50 9.800 9.900 539,403 -0.20(-1.98%)
Nov 29, 2021 10.20 10.30 10.00 10.10 389,980 -0.20(-1.94%)
Nov 26, 2021 10.50 10.60 10.00 10.30 254,901 -0.30(-2.83%)
Nov 24, 2021 10.50 10.80 10.40 10.60 220,399 +0.00(+0.00%)
Nov 23, 2021 10.70 10.90 10.40 10.60 229,762 -0.20(-1.85%)
Nov 22, 2021 10.80 11.20 10.60 10.80 238,328 -0.20(-1.82%)
Nov 19, 2021 11.20 11.30 10.80 11.00 206,369 -0.40(-3.51%)
Nov 18, 2021 11.30 11.50 10.95 11.40 210,274 -0.10(-0.87%)
Nov 17, 2021 11.60 11.80 11.30 11.50 219,873 -0.10(-0.86%)
Nov 16, 2021 11.70 11.80 11.50 11.60 167,913 -0.20(-1.69%)
Nov 15, 2021 11.80 11.80 11.50 11.80 214,089 +0.00(+0.00%)
Nov 12, 2021 11.50 11.80 11.40 11.80 276,861 +0.30(+2.61%)
Nov 11, 2021 11.40 11.80 11.30 11.50 298,294 +0.20(+1.77%)
Nov 10, 2021 11.50 11.30 524,422 +0.00(+0.00%)
Nov 09, 2021 11.20 11.40 10.90 11.30 200,375 +0.00(+0.00%)
Nov 08, 2021 11.20 11.30 10.90 11.30 296,983 +0.10(+0.89%)
Nov 05, 2021 10.90 11.20 10.70 11.20 315,366 +0.20(+1.82%)
Nov 04, 2021 11.20 11.50 10.80 11.00 249,524 -0.40(-3.51%)
Nov 03, 2021 10.90 11.40 10.70 11.40 283,327 +0.30(+2.70%)
Nov 02, 2021 11.40 11.40 10.70 11.10 333,143 -0.30(-2.63%)
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.