Skip to main content

Mcewen Mining Inc (NY: MUX )

9.950 +0.320 (+3.32%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 29.67 30.06 28.98 29.67 210,717 +1.97(+7.12%)
Jun 28, 2012 28.78 29.37 27.40 27.69 169,158 -1.58(-5.39%)
Jun 27, 2012 29.17 29.74 27.60 29.27 169,882 +0.20(+0.68%)
Jun 26, 2012 29.86 30.16 28.78 29.07 151,123 -0.79(-2.64%)
Jun 25, 2012 29.07 30.16 28.58 29.86 186,085 +0.00(+0.00%)
Jun 22, 2012 27.99 29.86 27.79 29.86 1,547,536 +1.68(+5.94%)
Jun 21, 2012 30.75 31.24 27.79 28.19 268,881 -3.65(-11.46%)
Jun 20, 2012 31.83 33.21 30.65 31.83 299,258 -0.39(-1.22%)
Jun 19, 2012 30.85 32.52 30.26 32.23 312,754 +1.68(+5.48%)
Jun 18, 2012 28.19 31.04 27.69 30.55 273,471 +1.77(+6.16%)
Jun 15, 2012 27.79 29.47 27.20 28.78 682,421 +0.69(+2.46%)
Jun 14, 2012 27.60 28.09 26.41 28.09 304,279 +0.69(+2.52%)
Jun 13, 2012 25.23 27.60 25.13 27.40 426,707 +1.58(+6.11%)
Jun 12, 2012 24.64 26.12 24.34 25.82 313,635 +1.48(+6.07%)
Jun 11, 2012 24.84 25.43 23.95 24.34 311,606 -0.20(-0.80%)
Jun 08, 2012 25.03 25.13 23.85 24.54 199,348 -0.89(-3.49%)
Jun 07, 2012 26.51 27.10 25.03 25.43 174,847 -0.59(-2.27%)
Jun 06, 2012 27.40 27.79 25.43 26.02 289,339 -0.39(-1.49%)
Jun 05, 2012 26.61 27.10 25.82 26.41 239,083 +0.30(+1.13%)
Jun 04, 2012 23.95 26.31 23.36 26.12 244,736 +2.17(+9.05%)
Jun 01, 2012 23.75 25.13 23.55 23.95 296,357 +0.69(+2.97%)
May 31, 2012 24.15 24.64 22.27 23.26 190,158 -0.89(-3.67%)
May 30, 2012 24.64 24.74 22.96 24.15 164,276 -0.89(-3.54%)
May 29, 2012 26.22 27.00 24.54 25.03 193,148 -0.30(-1.17%)
May 25, 2012 23.75 25.43 23.36 25.33 168,541 +1.58(+6.64%)
May 24, 2012 23.65 24.24 22.47 23.75 257,518 +0.99(+4.33%)
May 23, 2012 20.89 22.96 19.32 22.77 412,471 +1.48(+6.94%)
May 22, 2012 22.96 23.85 20.89 21.29 338,948 -2.37(-10.00%)
May 21, 2012 22.08 23.65 21.98 23.65 202,030 +1.77(+8.11%)
May 18, 2012 25.13 25.23 21.68 21.88 390,896 -2.07(-8.64%)
May 17, 2012 23.46 26.12 22.96 23.95 400,945 +1.87(+8.48%)
May 16, 2012 22.27 23.65 21.48 22.08 345,186 -0.49(-2.18%)
May 15, 2012 26.91 27.20 21.98 22.57 729,655 -4.14(-15.50%)
May 14, 2012 28.98 29.07 26.61 26.71 297,664 -3.06(-10.26%)
May 11, 2012 29.17 30.26 28.58 29.76 217,307 -0.20(-0.66%)
May 10, 2012 31.34 31.73 29.57 29.96 181,198 -0.10(-0.33%)
May 09, 2012 30.26 31.93 29.47 30.06 424,819 -0.99(-3.17%)
May 08, 2012 30.06 31.34 29.37 31.04 259,472 -0.49(-1.56%)
May 07, 2012 32.82 33.51 31.04 31.54 168,964 -1.28(-3.90%)
May 04, 2012 33.21 34.40 32.52 32.82 165,298 -0.39(-1.19%)
May 03, 2012 35.28 35.28 32.23 33.21 221,362 -2.27(-6.39%)
May 02, 2012 38.14 38.24 35.28 35.48 162,883 -2.56(-6.74%)
May 01, 2012 37.65 39.91 37.55 38.04 218,607 +0.69(+1.85%)
Apr 30, 2012 35.18 37.35 34.10 37.35 445,877 +2.07(+5.87%)
Apr 27, 2012 35.78 36.47 34.79 35.28 202,924 +0.10(+0.28%)
Apr 26, 2012 34.69 35.87 34.40 35.18 202,440 +0.99(+2.88%)
Apr 25, 2012 33.41 34.49 32.92 34.20 206,386 +1.28(+3.89%)
Apr 24, 2012 33.41 34.30 32.92 32.92 221,052 -0.30(-0.89%)
Apr 23, 2012 33.61 34.10 32.52 33.21 180,715 -1.28(-3.71%)
Apr 20, 2012 34.30 35.28 34.30 34.49 135,093 +0.49(+1.45%)
Apr 19, 2012 34.00 35.38 33.31 34.00 238,361 +0.49(+1.47%)
Apr 18, 2012 35.78 36.17 32.82 33.51 381,012 -2.86(-7.86%)
Apr 17, 2012 37.65 38.63 35.97 36.37 304,442 -1.28(-3.40%)
Apr 16, 2012 38.73 39.72 37.45 37.65 234,600 -0.89(-2.30%)
Apr 13, 2012 40.41 40.60 38.44 38.53 260,781 -2.17(-5.33%)
Apr 12, 2012 38.83 41.69 38.83 40.70 447,922 +1.48(+3.77%)
Apr 11, 2012 40.01 41.20 39.03 39.22 184,233 -0.69(-1.73%)
Apr 10, 2012 39.82 40.41 37.94 39.91 232,709 +0.10(+0.25%)
Apr 09, 2012 39.22 40.90 39.22 39.82 180,886 +0.69(+1.76%)
Apr 05, 2012 40.51 40.90 38.93 39.13 143,545 -0.79(-1.98%)
Apr 04, 2012 39.62 40.90 38.93 39.91 207,894 -1.08(-2.64%)
Apr 03, 2012 44.65 44.74 40.51 41.00 237,604 -3.55(-7.96%)
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.