Skip to main content

Mcewen Mining Inc (NY: MUX )

9.850 +0.220 (+2.28%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 8.470 8.920 8.360 8.880 493,101 +0.41(+4.84%)
Mar 31, 2023 8.750 8.790 8.366 8.470 707,031 -0.20(-2.31%)
Mar 30, 2023 8.460 8.680 8.320 8.670 540,033 +0.36(+4.33%)
Mar 29, 2023 8.200 8.440 8.110 8.310 485,772 +0.06(+0.73%)
Mar 28, 2023 7.930 8.300 7.850 8.250 674,919 +0.25(+3.12%)
Mar 27, 2023 7.700 8.010 7.520 8.000 314,906 +0.12(+1.52%)
Mar 24, 2023 8.000 8.040 7.770 7.880 290,254 -0.10(-1.25%)
Mar 23, 2023 8.050 8.210 7.855 7.980 596,160 +0.02(+0.25%)
Mar 22, 2023 7.640 8.180 7.640 7.960 432,512 +0.33(+4.33%)
Mar 21, 2023 7.820 7.821 7.290 7.630 695,822 -0.31(-3.90%)
Mar 20, 2023 8.070 8.220 7.810 7.940 752,050 +0.03(+0.38%)
Mar 17, 2023 7.250 8.170 7.250 7.910 1,255,744 +0.70(+9.71%)
Mar 16, 2023 7.230 7.360 7.100 7.210 475,992 +0.05(+0.70%)
Mar 15, 2023 7.750 7.760 7.072 7.160 550,406 -0.18(-2.45%)
Mar 14, 2023 7.590 7.590 7.090 7.340 664,512 -0.37(-4.80%)
Mar 13, 2023 7.520 7.890 7.416 7.710 775,760 +0.55(+7.68%)
Mar 10, 2023 7.180 7.510 7.100 7.160 771,149 +0.18(+2.58%)
Mar 09, 2023 6.730 7.255 6.700 6.980 609,511 +0.37(+5.60%)
Mar 08, 2023 6.700 6.920 6.540 6.610 340,132 -0.09(-1.34%)
Mar 07, 2023 7.280 7.280 6.550 6.700 757,688 -0.65(-8.84%)
Mar 06, 2023 7.240 7.440 7.100 7.350 439,802 +0.04(+0.55%)
Mar 03, 2023 7.010 7.360 7.010 7.310 441,971 +0.38(+5.48%)
Mar 02, 2023 6.990 7.070 6.890 6.930 333,977 -0.22(-3.08%)
Mar 01, 2023 6.950 7.270 6.800 7.150 747,368 +0.35(+5.15%)
Feb 28, 2023 6.360 7.014 6.180 6.800 799,999 +0.55(+8.80%)
Feb 27, 2023 5.850 6.270 5.765 6.250 698,386 +0.79(+14.47%)
Feb 24, 2023 5.550 5.590 5.390 5.460 365,630 -0.17(-3.02%)
Feb 23, 2023 5.560 5.670 5.480 5.630 301,222 +0.03(+0.54%)
Feb 22, 2023 5.720 5.740 5.560 5.600 256,535 -0.14(-2.44%)
Feb 21, 2023 5.870 5.930 5.705 5.740 212,635 -0.17(-2.88%)
Feb 17, 2023 5.900 5.975 5.770 5.910 299,568 -0.11(-1.83%)
Feb 16, 2023 5.830 6.160 5.740 6.020 354,069 +0.07(+1.18%)
Feb 15, 2023 6.080 6.090 5.810 5.950 294,798 -0.23(-3.72%)
Feb 14, 2023 5.910 6.220 5.800 6.180 316,746 +0.20(+3.34%)
Feb 13, 2023 5.990 6.000 5.860 5.980 208,717 -0.07(-1.16%)
Feb 10, 2023 5.970 6.128 5.870 6.050 298,122 +0.11(+1.85%)
Feb 09, 2023 6.290 6.340 5.910 5.940 378,221 -0.22(-3.57%)
Feb 08, 2023 6.360 6.430 6.140 6.160 299,569 -0.14(-2.22%)
Feb 07, 2023 6.180 6.540 6.010 6.300 414,611 +0.06(+0.96%)
Feb 06, 2023 6.220 6.320 6.110 6.240 277,730 -0.01(-0.16%)
Feb 03, 2023 6.240 6.530 6.185 6.250 351,526 -0.27(-4.14%)
Feb 02, 2023 6.950 7.020 6.420 6.520 438,696 -0.33(-4.82%)
Feb 01, 2023 6.650 6.940 6.550 6.850 345,312 +0.14(+2.09%)
Jan 31, 2023 6.650 6.840 6.620 6.710 208,437 -0.05(-0.74%)
Jan 30, 2023 6.900 6.900 6.730 6.760 241,725 -0.14(-2.03%)
Jan 27, 2023 6.940 7.090 6.885 6.900 288,878 -0.13(-1.85%)
Jan 26, 2023 7.200 7.270 6.970 7.030 329,063 -0.15(-2.09%)
Jan 25, 2023 6.950 7.240 6.840 7.180 223,644 +0.10(+1.41%)
Jan 24, 2023 6.760 7.150 6.630 7.080 248,974 +0.20(+2.91%)
Jan 23, 2023 6.870 6.950 6.754 6.880 226,100 -0.07(-1.01%)
Jan 20, 2023 6.660 6.980 6.530 6.950 267,626 +0.25(+3.73%)
Jan 19, 2023 6.490 6.800 6.314 6.700 354,988 +0.24(+3.72%)
Jan 18, 2023 6.790 6.870 6.450 6.460 308,314 -0.20(-3.00%)
Jan 17, 2023 7.090 7.090 6.510 6.660 439,454 -0.46(-6.46%)
Jan 13, 2023 7.060 7.200 6.860 7.120 324,212 +0.01(+0.14%)
Jan 12, 2023 7.120 7.202 6.847 7.110 394,072 +0.15(+2.16%)
Jan 11, 2023 7.300 7.300 6.950 6.960 278,433 -0.27(-3.73%)
Jan 10, 2023 7.090 7.240 6.780 7.230 404,403 +0.19(+2.70%)
Jan 09, 2023 7.210 7.400 7.000 7.040 437,309 -0.13(-1.81%)
Jan 06, 2023 7.000 7.370 6.820 7.170 510,559 +0.28(+4.06%)
Jan 05, 2023 6.810 6.910 6.640 6.890 468,941 -0.17(-2.41%)
Jan 04, 2023 6.240 7.195 6.220 7.060 1,057,095 +0.90(+14.61%)
Jan 03, 2023 5.890 6.300 5.890 6.160 688,239 +0.30(+5.12%)
Dec 30, 2022 5.860 5.925 5.680 5.860 309,428 +0.03(+0.51%)
Dec 29, 2022 5.820 6.060 5.820 5.830 412,714 +0.02(+0.34%)
Dec 28, 2022 6.090 6.110 5.760 5.810 313,536 -0.32(-5.22%)
Dec 27, 2022 5.860 6.220 5.780 6.130 360,631 +0.31(+5.33%)
Dec 23, 2022 5.890 5.980 5.720 5.820 303,044 -0.05(-0.85%)
Dec 22, 2022 5.550 5.890 5.350 5.870 318,174 +0.21(+3.71%)
Dec 21, 2022 5.440 5.780 5.410 5.660 290,238 +0.25(+4.62%)
Dec 20, 2022 5.250 5.480 5.160 5.410 506,899 +0.26(+5.05%)
Dec 19, 2022 5.350 5.395 5.010 5.150 525,877 -0.26(-4.81%)
Dec 16, 2022 5.440 5.545 5.315 5.410 443,263 +0.02(+0.37%)
Dec 15, 2022 5.300 5.630 5.300 5.390 331,451 -0.15(-2.71%)
Dec 14, 2022 5.530 5.630 5.400 5.540 228,082 -0.01(-0.18%)
Dec 13, 2022 5.690 5.770 5.420 5.550 337,249 +0.18(+3.35%)
Dec 12, 2022 5.380 5.450 5.200 5.370 224,420 -0.09(-1.65%)
Dec 09, 2022 5.600 5.780 5.440 5.460 190,888 -0.09(-1.62%)
Dec 08, 2022 5.700 5.800 5.530 5.550 202,733 -0.09(-1.60%)
Dec 07, 2022 5.390 5.770 5.380 5.640 313,942 +0.35(+6.62%)
Dec 06, 2022 5.400 5.480 5.230 5.290 372,776 -0.08(-1.49%)
Dec 05, 2022 5.740 5.740 5.350 5.370 328,019 -0.40(-6.93%)
Dec 02, 2022 5.830 5.920 5.600 5.770 460,800 -0.17(-2.86%)
Dec 01, 2022 5.580 5.950 5.551 5.940 641,578 +0.49(+8.99%)
Nov 30, 2022 5.370 5.625 5.250 5.450 1,535,769 +0.22(+4.21%)
Nov 29, 2022 4.950 5.280 4.930 5.230 299,240 +0.38(+7.84%)
Nov 28, 2022 5.350 5.400 4.850 4.850 463,270 -0.51(-9.51%)
Nov 25, 2022 5.590 5.590 5.260 5.360 225,224 -0.25(-4.46%)
Nov 23, 2022 5.150 5.630 5.060 5.610 683,393 +0.51(+10.00%)
Nov 22, 2022 4.850 5.135 4.782 5.100 393,747 +0.26(+5.37%)
Nov 21, 2022 4.780 4.890 4.670 4.840 318,116 -0.04(-0.82%)
Nov 18, 2022 4.980 5.000 4.780 4.880 170,837 -0.10(-2.01%)
Nov 17, 2022 5.020 5.068 4.820 4.980 311,693 -0.20(-3.86%)
Nov 16, 2022 5.020 5.230 5.020 5.180 187,089 +0.04(+0.78%)
Nov 15, 2022 5.440 5.450 5.030 5.140 488,950 -0.17(-3.20%)
Nov 14, 2022 5.050 5.490 5.010 5.310 379,045 +0.14(+2.71%)
Nov 11, 2022 5.110 5.180 4.823 5.170 588,375 +0.07(+1.37%)
Nov 10, 2022 4.560 5.120 4.560 5.100 871,093 +0.91(+21.72%)
Nov 09, 2022 4.410 4.500 4.090 4.190 571,426 -0.28(-6.26%)
Nov 08, 2022 4.040 4.636 3.970 4.470 840,422 +0.46(+11.47%)
Nov 07, 2022 3.620 4.120 3.612 4.010 695,488 +0.35(+9.56%)
Nov 04, 2022 3.450 3.665 3.390 3.660 328,110 +0.37(+11.25%)
Nov 03, 2022 3.490 3.490 3.230 3.290 435,560 -0.23(-6.53%)
Nov 02, 2022 3.880 3.880 3.520 3.520 180,937 -0.32(-8.33%)
Nov 01, 2022 3.870 3.940 3.750 3.840 394,908 +0.19(+5.21%)
Oct 31, 2022 3.580 3.695 3.570 3.650 227,821 +0.01(+0.27%)
Oct 28, 2022 3.600 3.665 3.470 3.640 383,263 -0.04(-1.09%)
Oct 27, 2022 3.920 3.985 3.635 3.680 461,168 -0.25(-6.36%)
Oct 26, 2022 3.730 4.060 3.730 3.930 439,637 +0.15(+3.97%)
Oct 25, 2022 3.640 3.795 3.600 3.780 323,711 +0.14(+3.85%)
Oct 24, 2022 3.540 3.680 3.460 3.640 318,094 +0.07(+1.96%)
Oct 21, 2022 3.240 3.590 3.225 3.570 408,576 +0.36(+11.21%)
Oct 20, 2022 3.180 3.300 3.110 3.210 261,956 +0.03(+0.94%)
Oct 19, 2022 3.290 3.310 3.150 3.180 185,029 -0.19(-5.64%)
Oct 18, 2022 3.460 3.470 3.300 3.370 227,383 +0.02(+0.60%)
Oct 17, 2022 3.300 3.405 3.270 3.350 226,537 +0.16(+5.02%)
Oct 14, 2022 3.510 3.519 3.150 3.190 457,485 -0.39(-10.89%)
Oct 13, 2022 3.600 3.615 3.380 3.580 281,278 -0.12(-3.24%)
Oct 12, 2022 3.550 3.700 3.450 3.700 204,762 +0.17(+4.82%)
Oct 11, 2022 3.500 3.700 3.460 3.530 272,676 +0.02(+0.57%)
Oct 10, 2022 3.720 3.800 3.470 3.510 272,457 -0.31(-8.12%)
Oct 07, 2022 4.100 4.160 3.785 3.820 403,157 -0.35(-8.39%)
Oct 06, 2022 3.830 4.200 3.810 4.170 553,534 +0.32(+8.31%)
Oct 05, 2022 3.810 3.860 3.645 3.850 414,667 -0.09(-2.28%)
Oct 04, 2022 3.850 3.960 3.680 3.940 628,159 +0.25(+6.78%)
Oct 03, 2022 3.330 3.710 3.300 3.690 698,150 +0.43(+13.19%)
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.