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 (%)
Mar 28, 2024 9.730 10.11 9.560 9.860 1,427,337 +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%)
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%)
Dec 01, 2023 7.650 7.760 7.560 7.680 423,402 +0.00(+0.00%)
Nov 30, 2023 7.580 7.710 7.430 7.680 459,670 -0.03(-0.39%)
Nov 29, 2023 7.620 7.810 7.540 7.710 393,932 +0.09(+1.18%)
Nov 28, 2023 7.460 7.755 7.340 7.620 545,916 +0.27(+3.67%)
Nov 27, 2023 7.490 7.500 7.240 7.350 419,569 +0.07(+0.96%)
Nov 24, 2023 7.060 7.440 7.060 7.280 294,550 +0.13(+1.82%)
Nov 22, 2023 7.500 7.579 7.015 7.150 916,701 -0.40(-5.30%)
Nov 21, 2023 7.650 7.900 7.520 7.550 536,756 +0.02(+0.27%)
Nov 20, 2023 7.350 7.540 7.280 7.530 327,185 +0.10(+1.35%)
Nov 17, 2023 7.520 7.610 7.270 7.430 288,061 +0.00(+0.00%)
Nov 16, 2023 7.430 7.800 7.400 7.430 549,954 +0.08(+1.09%)
Nov 15, 2023 7.300 7.540 7.210 7.350 469,388 -0.11(-1.47%)
Nov 14, 2023 6.750 7.550 6.750 7.460 765,203 +0.89(+13.55%)
Nov 13, 2023 6.740 6.810 6.515 6.570 429,991 -0.22(-3.24%)
Nov 10, 2023 6.840 6.900 6.560 6.790 403,798 -0.14(-2.02%)
Nov 09, 2023 6.400 7.340 6.400 6.930 724,926 +0.58(+9.13%)
Nov 08, 2023 6.280 6.500 6.270 6.350 499,792 -0.03(-0.47%)
Nov 07, 2023 6.560 6.595 6.270 6.380 566,134 -0.33(-4.92%)
Nov 06, 2023 7.050 7.110 6.675 6.710 385,074 -0.41(-5.76%)
Nov 03, 2023 6.750 7.200 6.735 7.120 622,331 +0.46(+6.91%)
Nov 02, 2023 6.700 6.780 6.437 6.660 481,595 +0.11(+1.68%)
Nov 01, 2023 6.890 6.890 6.350 6.550 689,758 -0.38(-5.48%)
Oct 31, 2023 7.150 7.200 6.800 6.930 502,775 +0.01(+0.14%)
Oct 30, 2023 7.130 7.160 6.820 6.920 334,706 -0.17(-2.40%)
Oct 27, 2023 6.980 7.100 6.750 7.090 408,061 +0.12(+1.72%)
Oct 26, 2023 7.030 7.120 6.700 6.970 452,229 -0.09(-1.27%)
Oct 25, 2023 7.420 7.550 7.040 7.060 432,690 -0.43(-5.74%)
Oct 24, 2023 7.370 7.625 7.343 7.490 428,529 +0.03(+0.40%)
Oct 23, 2023 7.620 7.700 7.400 7.460 444,920 -0.28(-3.62%)
Oct 20, 2023 7.760 8.168 7.730 7.740 606,620 +0.01(+0.13%)
Oct 19, 2023 7.810 7.840 7.620 7.730 507,443 -0.09(-1.15%)
Oct 18, 2023 8.420 8.560 7.760 7.820 1,104,935 -0.47(-5.67%)
Oct 17, 2023 7.960 8.360 7.880 8.290 607,631 +0.35(+4.41%)
Oct 16, 2023 7.700 8.070 7.520 7.940 528,550 +0.13(+1.66%)
Oct 13, 2023 7.530 7.990 7.500 7.810 677,684 +0.54(+7.43%)
Oct 12, 2023 7.360 7.450 7.134 7.270 614,524 -0.05(-0.68%)
Oct 11, 2023 6.740 7.340 6.670 7.320 760,418 +0.72(+10.91%)
Oct 10, 2023 6.570 6.690 6.510 6.600 262,934 +0.04(+0.61%)
Oct 09, 2023 6.510 6.660 6.510 6.560 314,350 +0.12(+1.86%)
Oct 06, 2023 6.020 6.490 6.010 6.440 476,338 +0.35(+5.75%)
Oct 05, 2023 6.200 6.260 6.024 6.090 341,475 -0.14(-2.25%)
Oct 04, 2023 6.160 6.370 6.150 6.230 461,457 +0.07(+1.14%)
Oct 03, 2023 6.090 6.290 6.020 6.160 492,494 +0.05(+0.82%)
Oct 02, 2023 6.340 6.350 6.090 6.110 563,337 -0.39(-6.00%)
Sep 29, 2023 6.780 6.836 6.317 6.500 542,517 -0.05(-0.76%)
Sep 28, 2023 6.560 6.610 6.360 6.550 325,972 +0.01(+0.15%)
Sep 27, 2023 6.300 6.555 6.250 6.540 482,674 +0.13(+2.03%)
Sep 26, 2023 6.280 6.470 6.260 6.410 532,240 +0.01(+0.16%)
Sep 25, 2023 6.850 6.420 6.340 6.400 745,124 -0.53(-7.65%)
Sep 22, 2023 7.020 7.038 6.850 6.930 438,579 +0.09(+1.32%)
Sep 21, 2023 6.930 6.990 6.760 6.840 481,077 -0.32(-4.47%)
Sep 20, 2023 7.000 7.332 6.970 7.160 537,043 +0.20(+2.87%)
Sep 19, 2023 7.200 7.230 6.870 6.960 312,765 -0.23(-3.20%)
Sep 18, 2023 7.150 7.260 6.911 7.190 395,521 +0.14(+1.99%)
Sep 15, 2023 7.080 7.280 7.050 7.050 671,356 +0.12(+1.73%)
Sep 14, 2023 6.740 7.025 6.730 6.930 317,778 +0.20(+2.97%)
Sep 13, 2023 6.710 6.840 6.570 6.730 377,465 +0.02(+0.30%)
Sep 12, 2023 6.870 7.030 6.690 6.710 505,564 -0.25(-3.59%)
Sep 11, 2023 7.080 7.173 6.910 6.960 300,863 +0.03(+0.43%)
Sep 08, 2023 7.030 7.260 6.910 6.930 259,913 -0.09(-1.28%)
Sep 07, 2023 7.120 7.140 6.980 7.020 193,502 -0.12(-1.68%)
Sep 06, 2023 7.160 7.300 7.070 7.140 331,362 -0.09(-1.24%)
Sep 05, 2023 7.700 7.700 7.085 7.230 855,292 -0.63(-8.02%)
Sep 01, 2023 8.190 8.270 7.750 7.860 622,474 -0.23(-2.84%)
Aug 31, 2023 8.290 8.330 7.890 8.090 410,243 -0.19(-2.29%)
Aug 30, 2023 8.420 8.530 8.210 8.280 459,367 -0.01(-0.12%)
Aug 29, 2023 7.940 8.320 7.860 8.290 498,867 +0.33(+4.15%)
Aug 28, 2023 7.410 7.970 7.409 7.960 541,840 +0.54(+7.28%)
Aug 25, 2023 7.550 7.670 7.230 7.420 367,870 -0.16(-2.11%)
Aug 24, 2023 7.940 7.940 7.540 7.580 542,108 -0.33(-4.17%)
Aug 23, 2023 7.550 7.970 7.440 7.910 691,654 +0.53(+7.18%)
Aug 22, 2023 6.920 7.390 6.920 7.380 597,035 +0.48(+6.96%)
Aug 21, 2023 6.870 7.010 6.645 6.900 479,013 +0.07(+1.02%)
Aug 18, 2023 6.700 6.850 6.650 6.830 363,839 +0.09(+1.34%)
Aug 17, 2023 6.780 6.860 6.640 6.740 374,171 +0.03(+0.45%)
Aug 16, 2023 7.000 7.030 6.710 6.710 427,762 -0.32(-4.55%)
Aug 15, 2023 7.180 7.260 7.030 7.030 346,094 -0.24(-3.30%)
Aug 14, 2023 7.290 7.400 7.100 7.270 327,908 -0.13(-1.76%)
Aug 11, 2023 7.000 7.565 7.000 7.400 361,237 +0.32(+4.52%)
Aug 10, 2023 7.500 7.510 7.030 7.080 312,992 -0.18(-2.48%)
Aug 09, 2023 7.520 7.560 7.230 7.260 238,115 -0.25(-3.33%)
Aug 08, 2023 7.410 7.600 7.240 7.510 275,249 +0.01(+0.13%)
Aug 07, 2023 7.700 7.735 7.431 7.500 272,441 -0.25(-3.23%)
Aug 04, 2023 7.910 8.070 7.730 7.750 317,515 +0.02(+0.26%)
Aug 03, 2023 7.750 7.840 7.580 7.730 280,050 +0.04(+0.52%)
Aug 02, 2023 8.030 8.040 7.660 7.690 317,441 -0.37(-4.59%)
Aug 01, 2023 8.470 8.500 8.010 8.060 445,392 -0.60(-6.93%)
Jul 31, 2023 8.590 8.890 8.580 8.660 263,215 +0.10(+1.17%)
Jul 28, 2023 8.330 8.660 8.302 8.560 209,350 +0.35(+4.26%)
Jul 27, 2023 8.960 8.960 8.140 8.210 630,324 -0.87(-9.58%)
Jul 26, 2023 9.100 9.200 8.930 9.080 324,502 -0.02(-0.22%)
Jul 25, 2023 8.800 9.155 8.710 9.100 374,036 +0.36(+4.12%)
Jul 24, 2023 8.850 8.938 8.660 8.740 308,200 -0.10(-1.13%)
Jul 21, 2023 8.890 9.070 8.780 8.840 243,945 -0.14(-1.56%)
Jul 20, 2023 9.110 9.140 8.800 8.980 285,780 -0.15(-1.64%)
Jul 19, 2023 9.130 9.180 8.840 9.130 532,255 -0.03(-0.33%)
Jul 18, 2023 8.740 9.170 8.635 9.160 455,866 +0.45(+5.17%)
Jul 17, 2023 8.270 8.770 8.160 8.710 447,879 +0.35(+4.19%)
Jul 14, 2023 8.480 8.550 8.290 8.360 249,455 -0.13(-1.53%)
Jul 13, 2023 8.250 8.545 8.171 8.490 453,727 +0.43(+5.33%)
Jul 12, 2023 7.440 8.110 7.330 8.060 586,359 +0.79(+10.87%)
Jul 11, 2023 7.280 7.520 7.210 7.270 309,049 +0.03(+0.41%)
Jul 10, 2023 6.880 7.250 6.848 7.240 291,401 +0.32(+4.62%)
Jul 07, 2023 6.850 7.040 6.770 6.920 341,835 +0.13(+1.91%)
Jul 06, 2023 6.900 6.940 6.660 6.790 427,093 -0.16(-2.30%)
Jul 05, 2023 7.160 7.160 6.920 6.950 338,143 -0.22(-3.07%)
Jul 03, 2023 7.270 7.330 7.090 7.170 174,755 -0.02(-0.28%)
Jun 30, 2023 7.150 7.255 7.080 7.190 228,563 +0.09(+1.27%)
Jun 29, 2023 6.850 7.120 6.750 7.100 338,622 +0.25(+3.65%)
Jun 28, 2023 6.940 6.990 6.815 6.850 280,176 -0.18(-2.56%)
Jun 27, 2023 7.060 7.065 6.820 7.030 277,423 +0.13(+1.88%)
Jun 26, 2023 7.040 7.200 6.900 6.900 327,873 -0.15(-2.13%)
Jun 23, 2023 7.150 7.270 6.940 7.050 248,901 -0.01(-0.14%)
Jun 22, 2023 7.000 7.150 6.920 7.060 337,958 +0.01(+0.14%)
Jun 21, 2023 7.010 7.155 6.900 7.050 289,927 +0.12(+1.73%)
Jun 20, 2023 7.100 7.130 6.860 6.930 302,486 -0.36(-4.94%)
Jun 16, 2023 7.120 7.410 7.068 7.290 513,841 +0.18(+2.53%)
Jun 15, 2023 7.040 7.146 6.960 7.110 259,364 -1.76(-19.84%)
May 08, 2023 8.990 9.071 8.850 8.870 217,490 -0.05(-0.56%)
May 05, 2023 8.630 9.010 8.420 8.920 318,660 +0.08(+0.90%)
May 04, 2023 8.770 9.110 8.733 8.840 492,672 +0.13(+1.49%)
May 03, 2023 8.690 8.858 8.564 8.710 434,313 +0.11(+1.28%)
May 02, 2023 8.200 8.610 8.100 8.600 408,513 +0.35(+4.24%)
May 01, 2023 8.440 8.640 8.230 8.250 287,743 +0.05(+0.61%)
Apr 28, 2023 8.150 8.258 8.060 8.200 419,337 +0.04(+0.49%)
Apr 27, 2023 8.290 8.300 8.070 8.160 271,044 -0.18(-2.16%)
Apr 26, 2023 8.350 8.495 8.270 8.340 349,772 +0.09(+1.09%)
Apr 25, 2023 8.260 8.288 7.980 8.250 413,960 -0.07(-0.84%)
Apr 24, 2023 8.300 8.470 8.265 8.320 374,929 -0.11(-1.30%)
Apr 21, 2023 8.490 8.640 8.300 8.430 449,040 -0.23(-2.66%)
Apr 20, 2023 8.820 9.040 8.590 8.660 301,479 -0.08(-0.92%)
Apr 19, 2023 8.940 9.060 8.622 8.740 566,141 -0.44(-4.79%)
Apr 18, 2023 9.200 9.460 9.030 9.180 418,295 +0.08(+0.88%)
Apr 17, 2023 9.480 9.504 9.050 9.100 550,478 -0.45(-4.71%)
Apr 14, 2023 9.620 9.740 9.260 9.550 536,730 -0.21(-2.15%)
Apr 13, 2023 9.660 10.00 9.650 9.760 733,576 +0.33(+3.50%)
Apr 12, 2023 9.630 9.640 9.130 9.430 508,297 +0.04(+0.43%)
Apr 11, 2023 9.250 9.698 9.221 9.390 639,421 +0.25(+2.74%)
Apr 10, 2023 8.980 9.190 8.680 9.140 621,375 +0.05(+0.55%)
Apr 06, 2023 9.150 9.160 8.880 9.090 446,123 -0.15(-1.62%)
Apr 05, 2023 9.300 9.455 8.920 9.240 658,983 +0.09(+0.98%)
Apr 04, 2023 8.890 9.300 8.735 9.150 649,518 +0.27(+3.04%)
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.