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 (%)
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%)
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%)
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.