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

Mcewen Mining Inc (NY: MUX )

12.26 +0.32 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 6.550 6.660 6.410 6.410 483,087 -0.14(-2.14%)
Jan 30, 2024 6.730 6.800 6.530 6.550 605,928 -0.19(-2.82%)
Jan 29, 2024 6.830 6.830 6.500 6.740 739,620 -0.03(-0.44%)
Jan 26, 2024 6.760 6.820 6.690 6.770 269,316 +0.01(+0.15%)
Jan 25, 2024 6.750 6.910 6.652 6.760 464,775 +0.13(+1.96%)
Jan 24, 2024 6.730 6.730 6.380 6.630 695,545 +0.09(+1.38%)
Jan 23, 2024 6.620 6.690 6.445 6.540 374,753 -0.02(-0.30%)
Jan 22, 2024 6.450 6.620 6.430 6.560 394,202 +0.01(+0.15%)
Jan 19, 2024 6.630 6.630 6.400 6.550 336,874 +0.01(+0.15%)
Jan 18, 2024 6.520 6.570 6.435 6.540 383,141 +0.03(+0.46%)
Jan 17, 2024 6.400 6.540 6.329 6.510 464,971 -0.05(-0.76%)
Jan 16, 2024 6.550 6.710 6.490 6.560 336,692 -0.17(-2.53%)
Jan 12, 2024 6.820 6.990 6.680 6.730 382,100 +0.15(+2.28%)
Jan 11, 2024 6.610 6.680 6.470 6.580 604,358 -0.01(-0.15%)
Jan 10, 2024 6.610 6.690 6.550 6.590 204,880 -0.07(-1.05%)
Jan 09, 2024 6.840 6.840 6.620 6.660 346,379 -0.16(-2.35%)
Jan 08, 2024 6.760 6.870 6.730 6.820 219,344 -0.12(-1.73%)
Jan 05, 2024 6.920 7.100 6.770 6.940 473,690 +0.06(+0.87%)
Jan 04, 2024 6.840 6.920 6.783 6.880 232,155 -0.03(-0.43%)
Jan 03, 2024 6.870 6.950 6.750 6.910 323,658 -0.16(-2.26%)
Jan 02, 2024 7.140 7.250 7.005 7.070 267,475 -0.14(-1.94%)
Dec 29, 2023 7.260 7.320 7.140 7.210 287,826 -0.14(-1.90%)
Dec 28, 2023 7.490 7.600 7.300 7.350 471,357 -0.29(-3.80%)
Dec 27, 2023 7.630 7.850 7.610 7.640 460,116 +0.05(+0.66%)
Dec 26, 2023 7.610 7.650 7.470 7.590 180,799 -0.02(-0.26%)
Dec 22, 2023 7.830 7.960 7.590 7.610 412,762 -0.08(-1.04%)
Dec 21, 2023 7.670 7.750 7.542 7.690 303,224 +0.15(+1.99%)
Dec 20, 2023 7.950 7.980 7.530 7.540 484,935 -0.40(-5.04%)
Dec 19, 2023 7.830 8.120 7.770 7.940 671,423 +0.16(+2.06%)
Dec 18, 2023 7.720 7.840 7.540 7.780 244,918 +0.05(+0.65%)
Dec 15, 2023 7.580 7.850 7.500 7.730 475,855 +0.05(+0.65%)
Dec 14, 2023 7.500 7.870 7.500 7.680 602,556 +0.25(+3.36%)
Dec 13, 2023 6.820 7.465 6.780 7.430 537,459 +0.61(+8.94%)
Dec 12, 2023 7.280 7.280 6.810 6.820 487,698 -0.45(-6.19%)
Dec 11, 2023 7.350 7.350 7.060 7.270 662,108 -0.30(-3.96%)
Dec 08, 2023 7.430 7.710 7.370 7.570 540,058 -0.03(-0.39%)
Dec 07, 2023 7.420 7.630 7.210 7.600 373,118 +0.21(+2.84%)
Dec 06, 2023 7.480 7.600 7.330 7.390 306,572 +0.11(+1.51%)
Dec 05, 2023 7.340 7.400 7.195 7.280 412,118 -0.14(-1.89%)
Dec 04, 2023 7.490 7.540 7.190 7.420 695,760 -0.26(-3.39%)
Dec 01, 2023 7.650 7.760 7.560 7.680 423,402 +0.00(+0.00%)
Nov 30, 2023 7.580 7.710 7.430 7.680 459,670 -0.03(-0.39%)
Nov 29, 2023 7.620 7.810 7.540 7.710 393,932 +0.09(+1.18%)
Nov 28, 2023 7.460 7.755 7.340 7.620 545,916 +0.27(+3.67%)
Nov 27, 2023 7.490 7.500 7.240 7.350 419,569 +0.07(+0.96%)
Nov 24, 2023 7.060 7.440 7.060 7.280 294,550 +0.13(+1.82%)
Nov 22, 2023 7.500 7.579 7.015 7.150 916,701 -0.40(-5.30%)
Nov 21, 2023 7.650 7.900 7.520 7.550 536,756 +0.02(+0.27%)
Nov 20, 2023 7.350 7.540 7.280 7.530 327,185 +0.10(+1.35%)
Nov 17, 2023 7.520 7.610 7.270 7.430 288,061 +0.00(+0.00%)
Nov 16, 2023 7.430 7.800 7.400 7.430 549,954 +0.08(+1.09%)
Nov 15, 2023 7.300 7.540 7.210 7.350 469,388 -0.11(-1.47%)
Nov 14, 2023 6.750 7.550 6.750 7.460 765,203 +0.89(+13.55%)
Nov 13, 2023 6.740 6.810 6.515 6.570 429,991 -0.22(-3.24%)
Nov 10, 2023 6.840 6.900 6.560 6.790 403,798 -0.14(-2.02%)
Nov 09, 2023 6.400 7.340 6.400 6.930 724,926 +0.58(+9.13%)
Nov 08, 2023 6.280 6.500 6.270 6.350 499,792 -0.03(-0.47%)
Nov 07, 2023 6.560 6.595 6.270 6.380 566,134 -0.33(-4.92%)
Nov 06, 2023 7.050 7.110 6.675 6.710 385,074 -0.41(-5.76%)
Nov 03, 2023 6.750 7.200 6.735 7.120 622,331 +0.46(+6.91%)
Nov 02, 2023 6.700 6.780 6.437 6.660 481,595 +0.11(+1.68%)
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.