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 (%)
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%)
Feb 03, 2020 11.40 11.60 11.00 11.20 321,385 -0.30(-2.61%)
Jan 31, 2020 11.50 11.90 11.30 11.50 276,890 -0.10(-0.86%)
Jan 30, 2020 11.50 11.80 11.10 11.60 289,183 +0.10(+0.87%)
Jan 29, 2020 10.80 11.60 10.60 11.50 287,633 +0.80(+7.48%)
Jan 28, 2020 11.30 11.50 10.60 10.70 642,257 -0.60(-5.31%)
Jan 27, 2020 12.00 12.10 11.30 11.30 290,550 -0.50(-4.24%)
Jan 24, 2020 11.70 11.90 11.50 11.80 202,070 +0.20(+1.72%)
Jan 23, 2020 11.90 12.10 11.60 11.60 254,700 +0.00(+0.00%)
Jan 22, 2020 11.90 12.10 11.60 11.60 180,588 -0.30(-2.52%)
Jan 21, 2020 11.60 12.00 11.50 11.90 293,456 +0.10(+0.85%)
Jan 17, 2020 12.30 12.30 11.80 11.80 236,900 -0.40(-3.28%)
Jan 16, 2020 12.10 12.40 12.00 12.20 164,497 +0.00(+0.00%)
Jan 15, 2020 12.00 12.40 11.60 12.20 241,845 +0.50(+4.27%)
Jan 14, 2020 11.70 11.90 11.55 11.70 226,263 +0.00(+0.00%)
Jan 13, 2020 12.40 12.50 11.60 11.70 215,361 -0.80(-6.40%)
Jan 10, 2020 11.70 12.50 11.63 12.50 281,180 +0.80(+6.84%)
Jan 09, 2020 11.80 11.90 11.40 11.70 268,699 +0.10(+0.86%)
Jan 08, 2020 13.00 13.00 11.60 11.60 522,751 -1.30(-10.08%)
Jan 07, 2020 12.80 13.00 12.50 12.90 204,205 +0.20(+1.57%)
Jan 06, 2020 13.10 13.20 12.60 12.70 425,551 +0.20(+1.60%)
Jan 03, 2020 13.50 13.50 12.50 12.50 414,330 -0.30(-2.34%)
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.