Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (NY: MUX )

10.28 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 8.552 8.830 8.548 8.830 68,084 +0.20(+2.30%)
Nov 27, 2015 8.532 8.780 8.334 8.632 29,824 -0.25(-2.79%)
Nov 25, 2015 8.552 8.880 8.880 8.880 52,099 +0.19(+2.24%)
Nov 24, 2015 8.433 8.830 8.370 8.685 88,274 +0.35(+4.21%)
Nov 23, 2015 8.423 8.527 8.235 8.334 45,887 +0.00(+0.00%)
Nov 20, 2015 8.433 8.731 8.137 8.334 49,756 -0.35(-4.00%)
Nov 19, 2015 8.552 8.820 8.384 8.681 69,387 +0.24(+2.82%)
Nov 18, 2015 8.402 8.483 8.062 8.443 89,238 +0.01(+0.12%)
Nov 17, 2015 8.483 8.630 8.046 8.433 86,345 -0.20(-2.30%)
Nov 16, 2015 8.830 8.908 8.362 8.632 46,527 +0.00(+0.00%)
Nov 13, 2015 8.235 8.756 8.147 8.632 91,130 +0.25(+2.96%)
Nov 12, 2015 8.334 8.597 8.056 8.384 60,094 -0.05(-0.59%)
Nov 11, 2015 7.987 8.488 7.987 8.433 59,954 +0.25(+3.03%)
Nov 10, 2015 8.334 8.423 7.967 8.185 53,225 -0.05(-0.60%)
Nov 09, 2015 8.249 8.471 7.960 8.235 101,713 +0.10(+1.22%)
Nov 06, 2015 8.136 8.136 7.838 8.136 78,691 -0.18(-2.22%)
Nov 05, 2015 8.661 8.661 8.101 8.320 117,625 -0.11(-1.34%)
Nov 04, 2015 8.780 8.836 8.433 8.433 89,587 -0.20(-2.30%)
Nov 03, 2015 8.731 8.979 8.571 8.632 83,027 -0.40(-4.40%)
Nov 02, 2015 8.830 9.268 8.632 9.029 74,526 +0.10(+1.09%)
Oct 30, 2015 9.029 9.108 8.850 8.931 42,151 -0.20(-2.15%)
Oct 29, 2015 9.227 9.227 8.929 9.128 76,951 -0.01(-0.11%)
Oct 28, 2015 9.499 9.873 9.029 9.138 119,712 +0.01(+0.11%)
Oct 27, 2015 9.177 9.407 9.128 9.128 51,584 +0.00(+0.00%)
Oct 26, 2015 9.624 9.624 9.090 9.128 60,068 -0.20(-2.13%)
Oct 23, 2015 9.921 9.921 9.326 9.326 76,165 -0.20(-2.08%)
Oct 22, 2015 9.475 9.822 9.403 9.525 26,901 +0.04(+0.42%)
Oct 21, 2015 9.920 9.921 9.425 9.485 51,327 -0.34(-3.43%)
Oct 20, 2015 9.525 10.22 9.521 9.822 57,360 +0.25(+2.59%)
Oct 19, 2015 9.921 10.22 9.255 9.574 90,487 -0.55(-5.39%)
Oct 16, 2015 10.52 10.62 10.12 10.12 44,054 -0.40(-3.77%)
Oct 15, 2015 10.42 10.72 10.32 10.52 107,011 +0.10(+0.95%)
Oct 14, 2015 9.800 10.42 9.726 10.42 177,062 +0.96(+10.20%)
Oct 13, 2015 9.447 10.02 9.352 9.453 56,430 -0.07(-0.75%)
Oct 12, 2015 10.02 10.22 9.443 9.525 66,548 -0.27(-2.78%)
Oct 09, 2015 9.482 9.921 9.431 9.797 121,208 +0.57(+6.18%)
Oct 08, 2015 9.326 9.822 9.128 9.227 84,180 -0.22(-2.36%)
Oct 07, 2015 9.228 9.578 9.029 9.450 80,482 +0.42(+4.66%)
Oct 06, 2015 9.574 9.809 9.030 9.030 89,174 -0.30(-3.18%)
Oct 05, 2015 9.525 9.846 9.277 9.326 71,323 +0.05(+0.53%)
Oct 02, 2015 8.929 9.533 8.830 9.277 87,665 +0.74(+8.72%)
Oct 01, 2015 8.706 8.880 8.532 8.532 28,234 -0.15(-1.68%)
Sep 30, 2015 8.562 8.830 8.433 8.678 22,541 +0.15(+1.71%)
Sep 29, 2015 8.433 9.118 8.433 8.532 40,218 +0.10(+1.18%)
Sep 28, 2015 9.128 9.128 8.433 8.433 52,139 -0.74(-8.11%)
Sep 25, 2015 9.273 9.422 9.128 9.177 25,513 -0.05(-0.55%)
Sep 24, 2015 8.989 9.624 8.989 9.228 92,712 +0.60(+6.91%)
Sep 23, 2015 8.919 9.227 8.632 8.632 29,332 -0.15(-1.69%)
Sep 22, 2015 8.929 9.047 8.642 8.780 41,873 -0.28(-3.14%)
Sep 21, 2015 9.425 9.709 9.058 9.065 45,987 -0.46(-4.82%)
Sep 18, 2015 9.623 9.820 9.018 9.525 195,354 +0.10(+1.05%)
Sep 17, 2015 9.029 9.525 8.344 9.425 90,642 +0.40(+4.40%)
Sep 16, 2015 8.334 9.073 8.144 9.029 92,852 +0.99(+12.35%)
Sep 15, 2015 8.364 8.532 8.036 8.036 31,992 -0.45(-5.26%)
Sep 14, 2015 8.136 8.532 7.959 8.483 53,791 +0.15(+1.79%)
Sep 11, 2015 7.838 8.334 7.647 8.334 52,822 +0.50(+6.33%)
Sep 10, 2015 8.136 8.208 7.838 7.838 57,832 -0.17(-2.11%)
Sep 09, 2015 8.433 8.532 7.937 8.007 56,081 -0.38(-4.50%)
Sep 08, 2015 8.314 8.572 8.162 8.384 31,062 +0.10(+1.20%)
Sep 04, 2015 8.413 8.284 8.284 8.284 32,162 -0.05(-0.60%)
Sep 03, 2015 8.155 8.532 8.062 8.334 27,932 +0.20(+2.44%)
Sep 02, 2015 8.731 8.731 8.136 8.136 29,850 -0.36(-4.21%)
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.