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, 2021 10.20 10.70 10.20 10.40 240,356 +0.00(+0.00%)
Mar 30, 2021 10.40 10.60 10.20 10.40 431,675 -0.20(-1.89%)
Mar 29, 2021 10.70 10.80 10.30 10.60 167,441 -0.10(-0.93%)
Mar 26, 2021 10.70 10.90 10.50 10.70 134,900 +0.20(+1.90%)
Mar 25, 2021 10.50 10.70 10.20 10.50 264,788 -0.10(-0.94%)
Mar 24, 2021 10.80 11.00 10.50 10.60 279,706 -0.20(-1.85%)
Mar 23, 2021 11.40 11.50 10.70 10.80 387,195 -0.60(-5.26%)
Mar 22, 2021 11.20 11.60 11.12 11.40 253,319 +0.00(+0.00%)
Mar 19, 2021 11.20 11.50 11.00 11.40 934,430 +0.20(+1.79%)
Mar 18, 2021 11.60 11.80 11.10 11.20 452,536 -0.50(-4.27%)
Mar 17, 2021 11.00 12.00 11.00 11.70 421,323 +0.40(+3.54%)
Mar 16, 2021 11.30 11.50 10.90 11.30 374,084 -0.10(-0.88%)
Mar 15, 2021 11.40 11.80 11.30 11.40 578,410 +0.10(+0.88%)
Mar 12, 2021 10.80 11.40 10.70 11.30 445,180 +0.20(+1.80%)
Mar 11, 2021 11.00 11.10 10.60 11.10 461,029 +0.20(+1.83%)
Mar 10, 2021 10.90 11.10 10.70 10.90 287,270 +0.10(+0.93%)
Mar 09, 2021 10.60 11.10 10.40 10.80 503,581 +0.60(+5.88%)
Mar 08, 2021 10.80 10.90 10.10 10.20 495,338 -0.60(-5.56%)
Mar 05, 2021 10.60 10.80 9.820 10.80 600,690 +0.00(+0.00%)
Mar 04, 2021 10.60 10.90 10.00 10.80 1,023,180 +0.10(+0.93%)
Mar 03, 2021 11.00 11.30 10.50 10.70 556,637 -0.60(-5.31%)
Mar 02, 2021 10.90 11.50 10.80 11.30 457,227 +0.60(+5.61%)
Mar 01, 2021 11.40 11.40 10.70 10.70 572,368 -0.40(-3.60%)
Feb 26, 2021 11.10 11.30 10.50 11.10 752,870 -0.20(-1.77%)
Feb 25, 2021 12.00 12.30 11.20 11.30 658,290 -0.90(-7.38%)
Feb 24, 2021 11.60 12.40 11.50 12.20 569,995 +0.30(+2.52%)
Feb 23, 2021 12.10 12.20 11.10 11.90 885,168 -0.80(-6.30%)
Feb 22, 2021 11.60 13.00 11.50 12.70 1,444,080 +1.30(+11.40%)
Feb 19, 2021 11.80 11.88 11.30 11.40 413,510 -0.20(-1.72%)
Feb 18, 2021 11.90 12.00 11.20 11.60 638,235 -0.10(-0.85%)
Feb 17, 2021 12.30 12.50 11.70 11.70 841,541 -0.70(-5.65%)
Feb 16, 2021 12.10 12.90 12.10 12.40 818,460 +0.30(+2.48%)
Feb 12, 2021 11.80 12.60 11.50 12.10 617,950 +0.40(+3.42%)
Feb 11, 2021 12.50 12.70 11.40 11.70 1,151,934 -0.20(-1.68%)
Feb 10, 2021 11.40 12.50 11.10 11.90 1,323,748 +0.60(+5.31%)
Feb 09, 2021 11.60 11.60 11.00 11.30 914,061 +0.00(+0.00%)
Feb 08, 2021 11.90 12.00 11.00 11.30 1,439,166 -0.10(-0.88%)
Feb 05, 2021 11.60 11.80 10.90 11.40 3,015,290 -0.50(-4.20%)
Feb 04, 2021 12.30 12.30 11.70 11.90 760,522 -0.80(-6.30%)
Feb 03, 2021 12.50 13.20 12.30 12.70 712,911 +0.50(+4.10%)
Feb 02, 2021 13.00 13.30 12.00 12.20 1,503,698 -2.40(-16.44%)
Feb 01, 2021 15.30 16.00 13.60 14.60 3,646,817 +2.50(+20.66%)
Jan 29, 2021 14.50 15.00 11.90 12.10 3,460,200 +0.10(+0.83%)
Jan 28, 2021 10.10 12.40 9.700 12.00 4,561,376 +2.90(+31.87%)
Jan 27, 2021 9.230 9.450 9.000 9.100 522,609 -0.29(-3.09%)
Jan 26, 2021 9.321 9.600 9.300 9.390 377,159 +0.02(+0.21%)
Jan 25, 2021 9.400 9.568 9.241 9.370 380,121 -0.11(-1.15%)
Jan 22, 2021 9.300 9.497 9.022 9.479 330,340 +0.06(+0.65%)
Jan 21, 2021 9.700 9.798 9.302 9.418 451,881 -0.28(-2.91%)
Jan 20, 2021 9.400 9.800 9.400 9.700 594,195 +0.40(+4.30%)
Jan 19, 2021 9.522 9.800 9.208 9.300 566,723 -0.27(-2.78%)
Jan 15, 2021 9.800 9.800 9.500 9.566 558,030 -0.23(-2.39%)
Jan 14, 2021 9.800 10.10 9.743 9.800 333,881 -0.03(-0.33%)
Jan 13, 2021 9.900 9.900 9.701 9.832 266,751 +0.09(+0.95%)
Jan 12, 2021 9.900 10.10 9.600 9.739 454,972 -0.11(-1.14%)
Jan 11, 2021 9.989 9.990 9.700 9.851 554,025 -0.10(-1.00%)
Jan 08, 2021 10.20 10.20 9.731 9.951 690,960 -0.45(-4.32%)
Jan 07, 2021 10.50 10.70 10.20 10.40 245,845 -0.30(-2.80%)
Jan 06, 2021 10.20 10.70 10.10 10.70 404,802 +0.20(+1.90%)
Jan 05, 2021 10.50 10.60 10.20 10.50 422,873 +0.00(+0.00%)
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.