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, 2022 8.492 8.600 8.274 8.417 463,943 -0.08(-0.91%)
Mar 30, 2022 8.456 8.700 8.380 8.494 110,394 +0.23(+2.83%)
Mar 29, 2022 8.200 8.470 8.100 8.260 106,090 -0.14(-1.67%)
Mar 28, 2022 8.400 8.500 8.154 8.400 126,885 -0.14(-1.66%)
Mar 25, 2022 8.600 8.800 8.500 8.542 123,477 -0.22(-2.56%)
Mar 24, 2022 8.886 8.886 8.644 8.766 145,824 +0.01(+0.11%)
Mar 23, 2022 8.600 8.774 8.421 8.756 138,194 +0.20(+2.36%)
Mar 22, 2022 8.600 8.712 8.358 8.554 124,326 -0.13(-1.49%)
Mar 21, 2022 8.785 9.189 8.683 8.683 338,617 -0.08(-0.92%)
Mar 18, 2022 8.500 8.795 8.268 8.764 1,685,410 +0.14(+1.67%)
Mar 17, 2022 8.200 8.621 8.200 8.620 300,931 +0.47(+5.78%)
Mar 16, 2022 8.250 8.420 7.900 8.149 306,955 -0.05(-0.61%)
Mar 15, 2022 7.967 8.500 7.800 8.199 261,659 +0.20(+2.49%)
Mar 14, 2022 8.695 8.749 8.000 8.000 363,254 -0.87(-9.77%)
Mar 11, 2022 8.900 9.042 8.715 8.866 228,241 -0.18(-2.03%)
Mar 10, 2022 9.000 8.835 9.050 243,602 +0.18(+2.04%)
Mar 09, 2022 8.900 9.058 8.643 8.869 251,175 -0.48(-5.13%)
Mar 08, 2022 9.000 9.780 8.842 9.349 709,787 +0.70(+8.12%)
Mar 07, 2022 8.800 8.900 8.300 8.647 566,054 +0.64(+8.03%)
Mar 04, 2022 7.500 8.294 7.431 8.004 497,878 +0.70(+9.64%)
Mar 03, 2022 7.763 7.763 7.300 7.300 275,504 -0.44(-5.62%)
Mar 02, 2022 7.800 7.900 7.546 7.735 194,873 +0.03(+0.36%)
Mar 01, 2022 7.699 8.200 7.600 7.707 276,154 -0.21(-2.70%)
Feb 28, 2022 7.800 7.948 7.410 7.921 331,872 +0.22(+2.87%)
Feb 25, 2022 7.600 7.795 7.550 7.700 151,134 +0.07(+0.93%)
Feb 24, 2022 8.100 8.100 7.474 7.629 257,948 -0.22(-2.84%)
Feb 23, 2022 7.761 7.885 7.530 7.852 304,030 +0.31(+4.04%)
Feb 22, 2022 8.200 8.250 7.515 7.547 308,763 -0.62(-7.60%)
Feb 18, 2022 8.168 0 -0.26(-3.04%)
Feb 17, 2022 8.700 8.700 8.349 8.424 356,053 +0.04(+0.53%)
Feb 16, 2022 8.400 8.460 8.250 8.380 136,244 +0.13(+1.58%)
Feb 15, 2022 8.500 8.537 8.205 8.250 215,330 -0.30(-3.52%)
Feb 14, 2022 8.890 9.000 8.533 8.551 219,337 -0.34(-3.80%)
Feb 11, 2022 8.250 8.997 8.250 8.889 347,163 +0.30(+3.53%)
Feb 10, 2022 8.400 8.774 8.210 8.586 144,704 -0.21(-2.40%)
Feb 09, 2022 8.737 8.850 8.517 8.797 92,416 -0.00(-0.03%)
Feb 08, 2022 8.500 8.800 8.427 8.800 87,817 +0.28(+3.27%)
Feb 07, 2022 8.401 8.713 8.302 8.521 80,056 +0.08(+0.92%)
Feb 04, 2022 8.200 8.443 8.101 8.443 94,089 +0.24(+2.96%)
Feb 03, 2022 8.450 8.200 109,753 -0.25(-2.96%)
Feb 02, 2022 8.615 8.726 8.430 8.450 76,825 -0.17(-1.93%)
Feb 01, 2022 8.700 8.867 8.500 8.616 102,928 +0.09(+1.08%)
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%)
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.