Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (NY: MUX )

8.380 -0.140 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.600 8.610 8.340 8.380 480,596 -0.14(-1.64%)
Nov 21, 2024 8.500 8.600 8.320 8.520 499,290 +0.10(+1.19%)
Nov 20, 2024 8.610 8.620 8.375 8.420 442,523 -0.24(-2.77%)
Nov 19, 2024 8.670 8.730 8.550 8.660 371,145 +0.07(+0.81%)
Nov 18, 2024 8.800 8.920 8.555 8.590 657,637 +0.17(+2.02%)
Nov 15, 2024 8.440 8.740 8.360 8.420 2,586,166 +0.01(+0.12%)
Nov 14, 2024 8.160 8.525 8.020 8.410 1,088,457 +0.33(+4.08%)
Nov 13, 2024 8.320 8.500 8.000 8.080 1,000,944 -0.08(-0.98%)
Nov 12, 2024 8.200 8.390 8.040 8.160 835,817 -0.18(-2.16%)
Nov 11, 2024 8.610 8.670 8.090 8.340 978,436 -0.57(-6.40%)
Nov 08, 2024 9.200 9.290 8.725 8.910 613,177 -0.36(-3.88%)
Nov 07, 2024 9.410 9.700 9.060 9.270 718,108 +0.18(+1.98%)
Nov 06, 2024 8.900 9.480 8.460 9.090 818,285 -0.08(-0.87%)
Nov 05, 2024 9.200 9.370 9.120 9.170 347,132 +0.01(+0.11%)
Nov 04, 2024 9.330 9.340 9.075 9.160 437,753 -0.16(-1.72%)
Nov 01, 2024 9.650 9.650 9.280 9.320 505,377 -0.19(-2.00%)
Oct 31, 2024 9.890 9.900 9.230 9.510 657,029 -0.66(-6.49%)
Oct 30, 2024 10.56 10.56 10.04 10.17 410,153 -0.37(-3.51%)
Oct 29, 2024 10.40 10.70 10.40 10.54 421,557 +0.24(+2.33%)
Oct 28, 2024 10.38 10.45 10.21 10.30 309,104 -0.08(-0.77%)
Oct 25, 2024 10.60 10.76 10.38 10.38 422,568 -0.32(-2.99%)
Oct 24, 2024 11.05 11.05 10.35 10.70 603,080 -0.12(-1.11%)
Oct 23, 2024 10.87 11.00 10.72 10.82 516,070 -0.33(-2.96%)
Oct 22, 2024 11.12 11.36 11.02 11.15 666,975 +0.28(+2.58%)
Oct 21, 2024 11.25 11.39 10.73 10.87 828,496 -0.05(-0.46%)
Oct 18, 2024 10.30 10.98 10.27 10.92 921,940 +0.79(+7.80%)
Oct 17, 2024 10.04 10.21 9.840 10.13 434,179 +0.14(+1.40%)
Oct 16, 2024 10.22 10.48 9.962 9.990 666,604 -0.12(-1.19%)
Oct 15, 2024 10.00 10.14 9.772 10.11 360,631 +0.11(+1.10%)
Oct 14, 2024 9.960 10.08 9.820 10.00 457,423 -0.06(-0.60%)
Oct 11, 2024 9.940 10.27 9.940 10.06 507,659 +0.19(+1.93%)
Oct 10, 2024 9.810 10.07 9.640 9.870 769,463 +0.17(+1.75%)
Oct 09, 2024 9.610 9.700 9.340 9.700 442,793 +0.02(+0.21%)
Oct 08, 2024 9.610 9.719 9.460 9.680 434,398 -0.07(-0.72%)
Oct 07, 2024 9.300 9.960 9.241 9.750 928,825 +0.42(+4.50%)
Oct 04, 2024 9.240 9.700 9.160 9.330 458,004 +0.04(+0.43%)
Oct 03, 2024 9.150 9.330 9.122 9.290 295,838 -0.01(-0.11%)
Oct 02, 2024 9.380 9.810 9.285 9.300 428,225 -0.01(-0.11%)
Oct 01, 2024 9.450 9.570 9.170 9.310 399,005 +0.01(+0.11%)
Sep 30, 2024 9.500 9.550 9.170 9.300 655,699 -0.34(-3.53%)
Sep 27, 2024 10.23 10.27 9.530 9.640 958,373 -0.54(-5.30%)
Sep 26, 2024 9.920 10.30 9.755 10.18 1,037,663 +0.54(+5.60%)
Sep 25, 2024 9.870 10.08 9.590 9.640 702,470 -0.24(-2.43%)
Sep 24, 2024 9.270 9.960 9.210 9.880 1,095,197 +0.80(+8.81%)
Sep 23, 2024 9.390 9.650 9.070 9.080 609,343 -0.28(-2.99%)
Sep 20, 2024 9.240 9.550 9.150 9.360 1,151,186 +0.20(+2.18%)
Sep 19, 2024 9.420 9.450 9.090 9.160 533,751 +0.25(+2.81%)
Sep 18, 2024 9.250 9.580 8.910 8.910 603,221 -0.25(-2.73%)
Sep 17, 2024 9.340 9.449 9.151 9.160 379,696 -0.26(-2.76%)
Sep 16, 2024 9.490 9.560 9.300 9.420 405,354 -0.05(-0.53%)
Sep 13, 2024 9.610 9.720 9.420 9.470 552,978 +0.11(+1.18%)
Sep 12, 2024 9.000 9.607 8.990 9.360 679,323 +0.58(+6.61%)
Sep 11, 2024 8.460 8.830 8.350 8.780 660,705 +0.38(+4.52%)
Sep 10, 2024 8.450 8.450 8.160 8.400 338,050 -0.08(-0.94%)
Sep 09, 2024 8.480 8.660 8.430 8.480 363,405 +0.07(+0.83%)
Sep 06, 2024 8.700 8.820 8.400 8.410 376,956 -0.32(-3.67%)
Sep 05, 2024 8.620 8.825 8.600 8.730 510,330 +0.33(+3.93%)
Sep 04, 2024 8.400 8.680 8.400 8.400 302,771 -0.06(-0.71%)
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.