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

Mcewen Mining Inc (NY: MUX )

11.76 +0.15 (+1.29%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2020 10.10 10.40 9.500 9.629 438,630 -0.67(-6.51%)
Apr 29, 2020 10.00 10.40 9.900 10.30 317,481 +0.44(+4.50%)
Apr 28, 2020 10.30 10.40 9.834 9.856 352,854 -0.24(-2.42%)
Apr 27, 2020 10.40 10.50 10.10 10.10 263,521 -0.40(-3.81%)
Apr 24, 2020 10.70 10.80 10.10 10.50 267,020 +0.10(+0.96%)
Apr 23, 2020 10.70 11.10 10.20 10.40 590,703 +0.10(+0.97%)
Apr 22, 2020 10.30 10.60 10.10 10.30 415,756 +0.70(+7.29%)
Apr 21, 2020 9.700 10.10 9.400 9.600 238,610 -0.50(-4.95%)
Apr 20, 2020 9.700 10.60 9.601 10.10 250,114 +0.51(+5.32%)
Apr 17, 2020 9.900 10.10 9.500 9.590 265,100 -0.35(-3.55%)
Apr 16, 2020 10.50 10.60 9.700 9.943 284,187 -0.05(-0.48%)
Apr 15, 2020 9.900 10.30 9.326 9.991 333,423 -0.31(-3.00%)
Apr 14, 2020 10.00 11.00 9.700 10.30 667,898 +0.80(+8.42%)
Apr 13, 2020 8.800 9.600 8.500 9.500 533,930 +0.80(+9.22%)
Apr 09, 2020 8.210 8.900 8.210 8.698 581,410 +0.70(+8.74%)
Apr 08, 2020 7.900 8.230 7.800 7.999 251,110 +0.21(+2.64%)
Apr 07, 2020 7.650 8.232 7.600 7.793 266,069 +0.42(+5.68%)
Apr 06, 2020 7.400 7.680 7.125 7.374 245,006 +0.34(+4.79%)
Apr 03, 2020 7.257 7.400 7.000 7.037 200,780 -0.04(-0.55%)
Apr 02, 2020 6.783 7.495 6.783 7.076 258,193 +0.34(+5.03%)
Apr 01, 2020 6.440 6.900 6.400 6.737 179,864 +0.13(+1.95%)
Mar 31, 2020 6.536 7.279 6.500 6.608 253,186 -0.28(-4.05%)
Mar 30, 2020 6.800 7.294 6.500 6.887 258,821 +0.11(+1.56%)
Mar 27, 2020 7.450 7.699 6.724 6.781 291,550 -0.61(-8.20%)
Mar 26, 2020 7.850 8.250 7.200 7.387 373,364 -0.31(-4.06%)
Mar 25, 2020 7.500 8.000 7.000 7.700 447,765 +0.31(+4.21%)
Mar 24, 2020 7.100 7.700 6.650 7.389 545,741 +1.33(+21.99%)
Mar 23, 2020 6.000 6.599 5.524 6.057 457,387 +0.26(+4.43%)
Mar 20, 2020 6.800 6.900 5.600 5.800 629,280 -0.28(-4.53%)
Mar 19, 2020 6.800 6.926 6.000 6.075 634,149 -0.67(-9.87%)
Mar 18, 2020 7.257 7.457 6.200 6.740 456,710 -0.67(-8.98%)
Mar 17, 2020 6.800 9.200 6.350 7.405 1,128,289 +0.37(+5.21%)
Mar 16, 2020 5.300 7.298 5.300 7.038 772,272 +0.77(+12.34%)
Mar 13, 2020 7.300 7.303 6.164 6.265 605,930 -0.74(-10.50%)
Mar 12, 2020 6.929 7.700 6.529 7.000 666,517 -0.99(-12.35%)
Mar 11, 2020 8.700 8.749 7.986 7.986 431,809 -0.91(-10.27%)
Mar 10, 2020 8.900 8.984 8.300 8.900 339,403 +0.30(+3.49%)
Mar 09, 2020 9.600 9.600 8.475 8.600 344,854 -1.00(-10.41%)
Mar 06, 2020 10.00 10.20 9.300 9.599 319,200 -0.40(-4.01%)
Mar 05, 2020 10.50 10.60 9.800 10.00 431,208 -0.50(-4.76%)
Mar 04, 2020 10.30 10.50 9.900 10.50 341,024 +0.40(+3.96%)
Mar 03, 2020 10.00 10.90 9.700 10.10 665,564 +0.34(+3.50%)
Mar 02, 2020 9.501 9.950 9.203 9.758 361,470 +0.76(+8.42%)
Feb 28, 2020 9.500 9.500 8.300 9.000 1,114,330 -1.10(-10.89%)
Feb 27, 2020 11.50 11.50 10.10 10.10 647,827 -1.20(-10.62%)
Feb 26, 2020 11.50 11.90 11.10 11.30 333,009 +0.10(+0.89%)
Feb 25, 2020 12.00 12.30 11.10 11.20 572,897 -0.80(-6.67%)
Feb 24, 2020 13.50 13.70 12.00 12.00 826,282 -1.00(-7.69%)
Feb 21, 2020 13.00 13.20 12.70 13.00 512,950 +0.30(+2.36%)
Feb 20, 2020 12.10 12.90 12.00 12.70 568,603 +0.60(+4.96%)
Feb 19, 2020 12.30 12.40 11.60 12.10 274,085 +0.00(+0.00%)
Feb 18, 2020 11.40 12.10 11.30 12.10 363,107 +0.70(+6.14%)
Feb 14, 2020 11.50 11.90 11.30 11.40 191,440 -0.20(-1.72%)
Feb 13, 2020 11.50 11.70 11.30 11.60 169,190 +0.10(+0.87%)
Feb 12, 2020 11.70 11.90 11.40 11.50 108,097 -0.40(-3.36%)
Feb 11, 2020 11.80 12.00 11.60 11.90 164,378 +0.20(+1.71%)
Feb 10, 2020 11.40 11.90 11.30 11.70 255,677 +0.30(+2.63%)
Feb 07, 2020 12.20 12.30 11.40 11.40 236,420 -0.90(-7.32%)
Feb 06, 2020 11.50 12.30 11.50 12.30 364,474 +0.90(+7.89%)
Feb 05, 2020 11.00 11.50 10.85 11.40 104,328 +0.40(+3.64%)
Feb 04, 2020 11.10 11.10 10.60 11.00 248,854 -0.20(-1.79%)
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.