Skip to main content

Mcewen Mining Inc (NY: MUX )

9.860 +0.230 (+2.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.730 10.11 9.560 9.860 1,425,511 +0.23(+2.39%)
Mar 27, 2024 9.120 9.660 9.100 9.630 1,083,910 +0.56(+6.17%)
Mar 26, 2024 9.480 9.480 9.010 9.070 537,277 -0.01(-0.11%)
Mar 25, 2024 8.920 9.540 8.903 9.080 1,132,956 +0.30(+3.42%)
Mar 22, 2024 8.730 8.960 8.611 8.780 434,897 +0.00(+0.00%)
Mar 21, 2024 9.190 9.280 8.640 8.780 867,456 -0.20(-2.23%)
Mar 20, 2024 8.370 9.050 8.300 8.980 1,237,346 +0.61(+7.29%)
Mar 19, 2024 8.380 8.900 8.340 8.370 1,603,543 -0.09(-1.06%)
Mar 18, 2024 8.520 8.590 8.230 8.460 1,000,312 -0.14(-1.63%)
Mar 15, 2024 8.500 8.780 8.320 8.600 641,542 +0.14(+1.65%)
Mar 14, 2024 8.740 8.850 8.330 8.460 583,222 -0.37(-4.19%)
Mar 13, 2024 8.380 8.890 8.380 8.830 1,188,124 +0.53(+6.39%)
Mar 12, 2024 8.040 8.300 7.800 8.300 584,644 +0.16(+1.97%)
Mar 11, 2024 8.080 8.430 8.033 8.140 661,412 +0.02(+0.25%)
Mar 08, 2024 8.150 8.310 7.990 8.120 663,868 +0.06(+0.74%)
Mar 07, 2024 8.070 8.100 7.840 8.060 642,498 +0.15(+1.90%)
Mar 06, 2024 8.180 8.260 7.820 7.910 796,115 -0.19(-2.35%)
Mar 05, 2024 8.000 8.120 7.710 8.100 1,978,636 +0.29(+3.71%)
Mar 04, 2024 6.960 7.820 6.950 7.810 1,585,163 +0.96(+14.01%)
Mar 01, 2024 6.350 7.040 6.310 6.850 1,340,585 +0.71(+11.56%)
Feb 29, 2024 6.010 6.220 6.010 6.140 369,700 +0.20(+3.37%)
Feb 28, 2024 6.020 6.059 5.920 5.940 338,771 -0.14(-2.30%)
Feb 27, 2024 6.260 6.300 6.060 6.080 258,043 -0.16(-2.56%)
Feb 26, 2024 6.150 6.250 6.020 6.240 210,855 +0.04(+0.65%)
Feb 23, 2024 6.070 6.260 5.960 6.200 400,337 +0.15(+2.48%)
Feb 22, 2024 6.150 6.170 6.020 6.050 311,175 -0.18(-2.89%)
Feb 21, 2024 6.160 6.230 6.050 6.230 223,531 +0.07(+1.14%)
Feb 20, 2024 6.210 6.250 6.080 6.160 335,997 -0.04(-0.65%)
Feb 16, 2024 6.160 6.350 6.125 6.200 445,419 -0.01(-0.16%)
Feb 15, 2024 6.190 6.360 6.140 6.210 493,873 +0.05(+0.81%)
Feb 14, 2024 6.420 6.490 6.110 6.160 797,194 -0.25(-3.90%)
Feb 13, 2024 6.690 6.690 6.390 6.410 842,786 -0.53(-7.64%)
Feb 12, 2024 6.830 7.030 6.810 6.940 246,898 +0.08(+1.17%)
Feb 09, 2024 6.830 6.910 6.745 6.860 323,279 +0.00(+0.00%)
Feb 08, 2024 6.880 6.970 6.830 6.860 285,793 -0.14(-2.00%)
Feb 07, 2024 7.080 7.100 6.980 7.000 289,010 -0.07(-0.99%)
Feb 06, 2024 7.300 7.320 7.060 7.070 288,166 -0.19(-2.62%)
Feb 05, 2024 7.230 7.311 7.080 7.260 409,141 -0.11(-1.49%)
Feb 02, 2024 6.800 7.411 6.690 7.370 954,453 +0.38(+5.44%)
Feb 01, 2024 6.440 6.990 6.430 6.990 807,142 +0.58(+9.05%)
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%)
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.