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

Mcewen Mining Inc (NY: MUX )

10.32 -1.86 (-15.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Jan 04, 2021 10.30 10.70 10.20 10.50 555,770 +0.65(+6.60%)
Dec 31, 2020 9.850 9.850 9.850 344,833 -0.05(-0.51%)
Dec 30, 2020 9.800 10.10 9.700 9.900 344,833 +0.20(+2.10%)
Dec 29, 2020 10.00 10.05 9.600 9.696 385,557 -0.10(-1.06%)
Dec 28, 2020 9.900 10.20 9.800 9.800 353,610 -0.04(-0.42%)
Dec 24, 2020 9.802 9.885 9.601 9.841 136,110 +0.04(+0.42%)
Dec 23, 2020 10.00 10.20 9.800 9.800 318,142 -0.30(-2.97%)
Dec 22, 2020 10.10 10.20 9.748 10.10 356,526 +0.00(+0.00%)
Dec 21, 2020 10.20 10.40 10.10 10.10 238,030 -0.10(-0.98%)
Dec 18, 2020 10.40 10.60 10.10 10.20 759,930 -0.10(-0.97%)
Dec 17, 2020 10.60 10.80 10.10 10.30 509,357 -0.10(-0.96%)
Dec 16, 2020 10.10 10.50 10.00 10.40 344,326 +0.30(+2.97%)
Dec 15, 2020 10.00 10.10 9.753 10.10 209,642 +0.53(+5.53%)
Dec 14, 2020 10.00 10.10 9.520 9.571 594,951 -0.53(-5.24%)
Dec 11, 2020 9.800 10.20 9.758 10.10 205,510 +0.25(+2.50%)
Dec 10, 2020 10.10 10.20 9.700 9.854 205,125 +0.04(+0.44%)
Dec 09, 2020 10.30 10.40 9.803 9.811 181,210 -0.49(-4.75%)
Dec 08, 2020 10.30 10.40 10.20 10.30 147,458 -0.10(-0.96%)
Dec 07, 2020 10.10 10.50 9.911 10.40 274,359 +0.44(+4.40%)
Dec 04, 2020 9.900 10.20 9.868 9.962 161,870 +0.11(+1.14%)
Dec 03, 2020 10.30 10.40 9.800 9.850 356,843 -0.45(-4.37%)
Dec 02, 2020 10.10 10.40 10.00 10.30 169,445 +0.10(+0.98%)
Dec 01, 2020 9.900 10.80 9.705 10.20 322,101 +0.41(+4.18%)
Nov 30, 2020 9.700 9.791 9.202 9.791 360,877 -0.01(-0.10%)
Nov 27, 2020 9.500 9.850 9.408 9.801 100,960 +0.03(+0.27%)
Nov 25, 2020 9.671 9.800 9.400 9.775 246,650 +0.27(+2.87%)
Nov 24, 2020 9.518 9.632 9.299 9.502 341,477 -0.10(-1.02%)
Nov 23, 2020 9.800 10.00 9.500 9.600 424,538 -0.24(-2.47%)
Nov 20, 2020 9.700 9.843 9.601 9.843 189,680 +0.32(+3.32%)
Nov 19, 2020 9.700 9.820 9.511 9.527 295,330 -0.27(-2.79%)
Nov 18, 2020 9.700 9.986 9.660 9.800 167,079 -0.10(-1.01%)
Nov 17, 2020 9.800 9.900 9.600 9.900 171,649 +0.20(+2.06%)
Nov 16, 2020 9.900 10.00 9.700 9.700 242,135 -0.24(-2.38%)
Nov 13, 2020 10.30 10.30 9.863 9.936 145,890 +0.04(+0.36%)
Nov 12, 2020 10.00 10.30 9.900 9.900 190,530 +0.00(+0.00%)
Nov 11, 2020 10.00 10.10 9.800 9.900 266,151 -0.20(-1.98%)
Nov 10, 2020 10.20 10.40 10.10 10.10 154,345 +0.00(+0.00%)
Nov 09, 2020 9.900 10.10 9.500 10.10 360,489 -0.50(-4.72%)
Nov 06, 2020 11.00 11.10 10.40 10.60 245,590 -0.20(-1.85%)
Nov 05, 2020 9.900 10.80 9.900 10.80 605,271 +1.40(+14.89%)
Nov 04, 2020 9.800 9.999 9.399 9.400 238,173 -0.40(-4.08%)
Nov 03, 2020 10.10 10.20 9.795 9.800 240,696 +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.