Skip to main content

Mcewen Mining Inc (NY: MUX )

8.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.65 20.03 19.46 19.56 116,579 +0.09(+0.49%)
Jun 28, 2018 19.75 19.84 19.37 19.46 141,864 -0.19(-0.96%)
Jun 27, 2018 19.93 20.22 19.65 19.65 142,638 -0.28(-1.42%)
Jun 26, 2018 20.50 20.50 19.84 19.93 203,476 -0.66(-3.21%)
Jun 25, 2018 20.69 20.97 20.45 20.60 167,491 -0.09(-0.46%)
Jun 22, 2018 20.41 20.79 20.41 20.69 93,904 +0.09(+0.46%)
Jun 21, 2018 20.31 20.79 20.27 20.60 99,707 +0.28(+1.40%)
Jun 20, 2018 20.31 20.50 20.03 20.31 130,446 +0.00(+0.00%)
Jun 19, 2018 20.03 20.60 20.03 20.31 124,925 +0.09(+0.47%)
Jun 18, 2018 20.31 20.74 20.22 20.22 118,045 -0.28(-1.38%)
Jun 15, 2018 20.79 20.60 20.50 811,871 -0.09(-0.46%)
Jun 14, 2018 20.69 20.69 20.22 20.60 139,585 +0.09(+0.46%)
Jun 13, 2018 20.50 20.69 20.03 20.50 187,285 +0.00(+0.00%)
Jun 12, 2018 20.31 20.50 20.22 20.50 106,157 +0.09(+0.46%)
Jun 11, 2018 20.22 20.60 20.22 20.41 173,640 +0.00(+0.00%)
Jun 08, 2018 20.79 20.79 20.12 20.41 167,335 -0.28(-1.37%)
Jun 07, 2018 20.60 20.69 20.31 20.69 116,782 +0.19(+0.92%)
Jun 06, 2018 20.22 20.50 184,895 +0.28(+1.40%)
Jun 05, 2018 19.84 20.41 19.84 20.22 207,426 +0.38(+1.90%)
Jun 04, 2018 20.79 20.88 19.75 19.84 228,079 -0.85(-4.11%)
Jun 01, 2018 21.26 21.26 20.60 20.69 199,900 -0.57(-2.67%)
May 31, 2018 21.26 21.54 21.07 21.26 140,069 +0.00(+0.00%)
May 30, 2018 21.64 21.73 21.07 21.26 122,331 -0.09(-0.44%)
May 29, 2018 20.50 21.82 20.50 21.35 170,905 +0.00(+0.00%)
May 25, 2018 21.35 21.35 21.35 0 -0.19(-0.88%)
May 24, 2018 20.88 21.73 20.83 21.54 263,389 +0.76(+3.64%)
May 23, 2018 20.22 20.97 20.22 20.79 144,533 +0.19(+0.92%)
May 22, 2018 20.41 21.16 20.31 20.60 228,413 +0.19(+0.93%)
May 21, 2018 20.60 20.79 20.22 20.41 85,326 -0.28(-1.37%)
May 18, 2018 20.31 20.79 19.93 20.69 243,312 +0.66(+3.30%)
May 17, 2018 19.56 20.03 19.56 20.03 109,489 +0.47(+2.42%)
May 16, 2018 19.65 19.93 19.46 19.56 139,237 -0.28(-1.43%)
May 15, 2018 19.65 20.12 19.46 19.84 201,680 -0.47(-2.33%)
May 14, 2018 21.07 21.16 20.22 20.31 149,010 -0.85(-4.02%)
May 11, 2018 21.07 21.35 20.88 21.16 130,320 +0.19(+0.90%)
May 10, 2018 20.79 21.16 20.60 20.97 221,097 +0.47(+2.30%)
May 09, 2018 20.03 20.79 19.98 20.50 215,557 +0.38(+1.88%)
May 08, 2018 19.93 20.27 19.46 20.12 253,289 +0.19(+0.95%)
May 07, 2018 19.75 20.03 19.65 19.93 138,349 +0.09(+0.48%)
May 04, 2018 19.46 19.93 19.46 19.84 107,619 +0.28(+1.45%)
May 03, 2018 19.84 20.03 19.27 19.56 171,953 -0.19(-0.96%)
May 02, 2018 19.56 20.03 19.27 19.75 328,490 +0.00(+0.00%)
May 01, 2018 19.37 19.84 19.27 19.75 158,588 +0.09(+0.48%)
Apr 30, 2018 19.37 20.12 19.18 19.65 245,460 +0.09(+0.48%)
Apr 27, 2018 19.75 19.75 19.37 19.56 140,484 -0.19(-0.96%)
Apr 26, 2018 19.84 20.12 19.56 19.75 115,996 -0.09(-0.48%)
Apr 25, 2018 19.56 20.22 19.37 19.84 140,834 -0.09(-0.47%)
Apr 24, 2018 19.56 20.03 19.46 19.93 141,711 +0.28(+1.44%)
Apr 23, 2018 19.75 19.84 19.46 19.65 112,497 -0.57(-2.80%)
Apr 20, 2018 20.41 20.50 19.75 20.22 156,699 -0.28(-1.38%)
Apr 19, 2018 20.03 20.60 19.79 20.50 233,891 +0.47(+2.36%)
Apr 18, 2018 19.65 20.03 19.60 20.03 304,525 +0.57(+2.91%)
Apr 17, 2018 19.37 19.60 19.18 19.46 128,107 -0.09(-0.48%)
Apr 16, 2018 19.56 19.65 19.18 19.56 145,347 +0.00(+0.00%)
Apr 13, 2018 19.75 19.84 19.27 19.56 159,636 +0.19(+0.98%)
Apr 12, 2018 19.65 19.93 19.27 19.37 228,677 -0.57(-2.84%)
Apr 11, 2018 20.12 20.36 19.75 19.93 357,435 +0.09(+0.48%)
Apr 10, 2018 19.56 19.98 19.37 19.84 150,358 +0.47(+2.44%)
Apr 09, 2018 19.37 19.70 19.08 19.37 144,632 -0.09(-0.49%)
Apr 06, 2018 19.93 19.93 19.27 19.46 124,424 -0.28(-1.44%)
Apr 05, 2018 19.46 20.03 19.27 19.75 126,945 +0.28(+1.46%)
Apr 04, 2018 20.03 20.22 19.46 19.46 159,498 -0.19(-0.96%)
Apr 03, 2018 20.22 20.22 19.46 19.65 185,904 -0.57(-2.80%)
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.