Skip to main content

Mcewen Mining Inc (NY: MUX )

12.05 +0.01 (+0.08%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 11.90 12.18 11.80 12.04 561,629 -0.09(-0.74%)
May 28, 2024 11.74 12.43 11.65 12.13 2,360,582 +0.78(+6.87%)
May 24, 2024 11.04 11.49 10.90 11.35 617,010 +0.45(+4.13%)
May 23, 2024 11.16 11.31 10.82 10.90 510,852 -0.20(-1.80%)
May 22, 2024 11.28 11.47 10.99 11.10 503,135 -0.38(-3.31%)
May 21, 2024 11.81 12.05 11.41 11.48 865,395 -0.45(-3.77%)
May 20, 2024 11.34 11.98 11.24 11.93 917,705 +0.60(+5.30%)
May 17, 2024 10.93 11.38 10.81 11.33 1,372,430 +0.73(+6.89%)
May 16, 2024 10.64 10.80 10.45 10.60 632,466 -0.09(-0.84%)
May 15, 2024 10.87 10.90 10.51 10.69 656,787 -0.01(-0.09%)
May 14, 2024 10.30 10.70 10.22 10.70 623,007 +0.52(+5.11%)
May 13, 2024 10.16 10.45 10.14 10.18 627,435 -0.10(-0.97%)
May 10, 2024 10.54 10.69 10.12 10.28 697,624 -0.04(-0.39%)
May 09, 2024 11.28 11.45 9.810 10.32 4,102,572 -1.86(-15.27%)
May 08, 2024 11.92 12.18 11.87 12.18 640,103 +0.09(+0.74%)
May 07, 2024 12.05 12.23 11.90 12.09 530,064 +0.04(+0.33%)
May 06, 2024 12.05 12.31 11.95 12.05 612,838 +0.29(+2.47%)
May 03, 2024 11.67 11.79 11.42 11.76 469,206 +0.15(+1.29%)
May 02, 2024 11.49 11.80 11.44 11.61 348,667 +0.06(+0.52%)
May 01, 2024 11.61 12.10 11.43 11.55 618,256 +0.09(+0.79%)
Apr 30, 2024 11.78 12.02 11.45 11.46 945,574 -0.76(-6.22%)
Apr 29, 2024 12.31 12.47 12.03 12.22 711,066 -0.04(-0.33%)
Apr 26, 2024 12.19 12.50 11.85 12.26 1,352,172 +0.32(+2.68%)
Apr 25, 2024 10.89 12.08 10.80 11.94 2,236,036 +1.02(+9.34%)
Apr 24, 2024 11.08 11.12 10.87 10.92 445,964 -0.19(-1.71%)
Apr 23, 2024 10.67 11.15 10.57 11.11 729,826 +0.24(+2.21%)
Apr 22, 2024 10.67 11.03 10.58 10.87 728,368 -0.35(-3.12%)
Apr 19, 2024 10.94 11.34 10.80 11.22 538,845 +0.18(+1.63%)
Apr 18, 2024 11.05 11.49 10.98 11.04 906,032 +0.15(+1.38%)
Apr 17, 2024 11.05 11.23 10.60 10.89 830,154 -0.15(-1.36%)
Apr 16, 2024 11.02 11.26 10.82 11.04 877,886 -0.22(-1.95%)
Apr 15, 2024 11.58 11.66 11.20 11.26 750,203 -0.06(-0.53%)
Apr 12, 2024 12.04 12.23 11.15 11.32 1,611,078 -0.51(-4.31%)
Apr 11, 2024 11.77 11.89 11.38 11.83 718,137 +0.16(+1.37%)
Apr 10, 2024 11.18 11.84 10.89 11.67 1,057,584 +0.04(+0.34%)
Apr 09, 2024 11.40 11.85 11.35 11.63 1,201,530 +0.32(+2.83%)
Apr 08, 2024 11.07 11.34 10.73 11.31 915,010 +0.45(+4.14%)
Apr 05, 2024 10.06 10.93 9.600 10.86 1,605,407 -0.09(-0.82%)
Apr 04, 2024 11.06 11.39 10.83 10.95 967,099 -0.13(-1.17%)
Apr 03, 2024 10.80 11.27 10.71 11.08 1,059,509 +0.28(+2.59%)
Apr 02, 2024 10.64 10.83 10.39 10.80 1,402,127 +0.20(+1.89%)
Apr 01, 2024 10.07 10.65 10.06 10.60 1,028,087 +0.74(+7.51%)
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%)
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.