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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2022 3.110 3.350 3.050 3.260 343,611 +0.13(+4.15%)
Sep 29, 2022 3.060 3.159 3.010 3.130 353,630 +0.03(+0.97%)
Sep 28, 2022 2.960 3.130 2.920 3.100 276,385 +0.21(+7.27%)
Sep 27, 2022 3.050 3.080 2.865 2.890 307,849 -0.09(-3.02%)
Sep 26, 2022 3.230 3.280 2.930 2.980 324,998 -0.30(-9.15%)
Sep 23, 2022 3.470 3.470 3.220 3.280 488,302 -0.24(-6.82%)
Sep 22, 2022 3.530 3.700 3.470 3.520 281,826 +0.07(+2.03%)
Sep 21, 2022 3.390 3.660 3.310 3.450 372,471 +0.11(+3.29%)
Sep 20, 2022 3.530 3.530 3.280 3.340 214,519 -0.25(-6.96%)
Sep 19, 2022 3.460 3.625 3.420 3.590 282,329 +0.11(+3.16%)
Sep 16, 2022 3.320 3.610 3.261 3.480 710,371 +0.12(+3.57%)
Sep 15, 2022 3.450 3.550 3.310 3.360 238,434 -0.15(-4.27%)
Sep 14, 2022 3.560 3.600 3.500 3.510 114,501 -0.02(-0.57%)
Sep 13, 2022 3.650 3.730 3.480 3.530 212,581 -0.17(-4.59%)
Sep 12, 2022 3.590 3.910 3.550 3.700 541,576 +0.15(+4.23%)
Sep 09, 2022 3.430 3.600 3.390 3.550 213,835 +0.17(+5.03%)
Sep 08, 2022 3.350 3.440 3.280 3.380 281,046 +0.00(+0.00%)
Sep 07, 2022 3.100 3.430 3.060 3.380 301,140 +0.29(+9.39%)
Sep 06, 2022 3.100 3.215 3.060 3.090 263,579 +0.00(+0.00%)
Sep 02, 2022 3.030 3.160 2.930 3.090 368,359 +0.12(+4.04%)
Sep 01, 2022 3.020 3.060 2.930 2.970 194,283 -0.10(-3.26%)
Aug 31, 2022 2.960 3.200 2.960 3.070 459,313 +0.09(+3.02%)
Aug 30, 2022 3.030 3.030 2.920 2.980 241,985 -0.06(-1.97%)
Aug 29, 2022 3.120 3.240 3.000 3.040 254,957 -0.10(-3.18%)
Aug 26, 2022 3.360 3.360 3.070 3.140 426,370 -0.14(-4.27%)
Aug 25, 2022 3.250 3.300 3.170 3.280 195,468 +0.09(+2.82%)
Aug 24, 2022 3.010 3.220 3.010 3.190 250,342 +0.15(+4.93%)
Aug 23, 2022 2.990 3.210 2.980 3.040 267,345 +0.04(+1.33%)
Aug 22, 2022 2.900 3.040 2.810 3.000 310,611 +0.10(+3.45%)
Aug 19, 2022 3.060 3.070 2.900 2.900 310,531 -0.20(-6.45%)
Aug 18, 2022 3.140 3.240 3.040 3.100 251,684 -0.08(-2.52%)
Aug 17, 2022 3.330 3.350 3.135 3.180 332,208 -0.16(-4.79%)
Aug 16, 2022 3.300 3.410 3.300 3.340 198,457 +0.02(+0.60%)
Aug 15, 2022 3.320 3.370 3.180 3.320 170,609 -0.05(-1.48%)
Aug 12, 2022 3.400 3.400 3.250 3.370 219,758 +0.08(+2.43%)
Aug 11, 2022 3.650 3.650 3.260 3.290 268,430 -0.29(-8.10%)
Aug 10, 2022 3.610 3.650 3.460 3.580 133,066 +0.08(+2.29%)
Aug 09, 2022 3.640 3.670 3.500 3.500 113,892 -0.13(-3.58%)
Aug 08, 2022 3.540 3.680 3.481 3.630 261,414 +0.14(+4.01%)
Aug 05, 2022 3.470 3.600 3.360 3.490 264,437 -0.05(-1.41%)
Aug 04, 2022 3.520 3.710 3.460 3.540 252,326 +0.06(+1.72%)
Aug 03, 2022 3.750 3.770 3.390 3.480 424,948 -0.28(-7.45%)
Aug 02, 2022 3.800 4.000 3.720 3.760 260,137 -0.03(-0.79%)
Aug 01, 2022 3.950 3.951 3.636 3.790 228,885 -0.10(-2.57%)
Jul 29, 2022 3.750 4.110 3.715 3.890 295,464 +0.14(+3.73%)
Jul 28, 2022 3.510 3.920 3.510 3.750 325,575 +0.15(+4.17%)
Jul 27, 2022 3.900 3.851 3.500 3.600 257,065 -0.08(-2.31%)
Jul 26, 2022 3.394 3.733 3.360 3.685 593,607 +0.43(+13.04%)
Jul 25, 2022 3.441 3.480 3.200 3.260 166,122 -0.06(-1.81%)
Jul 22, 2022 3.400 3.492 3.313 3.320 142,542 -0.05(-1.48%)
Jul 21, 2022 3.400 3.549 3.320 3.370 138,043 +0.05(+1.41%)
Jul 20, 2022 3.438 3.499 3.250 3.323 221,339 -0.11(-3.12%)
Jul 19, 2022 3.550 3.639 3.420 3.430 146,383 -0.10(-2.72%)
Jul 18, 2022 3.681 3.882 3.450 3.526 202,589 -0.04(-0.98%)
Jul 15, 2022 3.800 3.800 3.500 3.561 265,261 -0.44(-10.98%)
Jul 14, 2022 3.720 4.000 3.265 4.000 389,383 +0.17(+4.58%)
Jul 13, 2022 3.800 4.037 3.719 3.825 329,774 +0.03(+0.66%)
Jul 12, 2022 4.000 4.200 3.800 3.800 319,945 -0.20(-5.00%)
Jul 11, 2022 4.200 4.300 4.000 4.000 74,213 -0.15(-3.68%)
Jul 08, 2022 4.157 4.181 4.000 4.153 86,808 +0.17(+4.29%)
Jul 07, 2022 4.207 4.330 3.982 3.982 117,645 -0.10(-2.35%)
Jul 06, 2022 4.250 4.400 3.852 4.078 176,927 -0.12(-2.90%)
Jul 05, 2022 4.300 4.400 3.923 4.200 190,730 -0.10(-2.33%)
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.