Skip to main content

Mcewen Mining Inc (NY: MUX )

9.320 -0.210 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.340 9.540 9.226 9.320 391,514 -0.21(-2.20%)
Jul 18, 2024 9.940 9.990 9.400 9.530 593,448 -0.44(-4.41%)
Jul 17, 2024 10.49 10.49 9.930 9.970 680,335 -0.52(-4.96%)
Jul 16, 2024 10.13 10.49 10.08 10.49 548,521 +0.35(+3.45%)
Jul 15, 2024 10.27 10.27 10.05 10.14 302,767 -0.07(-0.69%)
Jul 12, 2024 10.20 10.29 10.11 10.21 400,913 -0.09(-0.87%)
Jul 11, 2024 10.50 10.54 10.18 10.30 385,118 +0.00(+0.00%)
Jul 10, 2024 10.06 10.44 10.06 10.30 577,265 +0.36(+3.62%)
Jul 09, 2024 10.15 10.22 9.860 9.940 319,375 -0.19(-1.88%)
Jul 08, 2024 9.980 10.20 9.850 10.13 400,096 +0.02(+0.20%)
Jul 05, 2024 9.920 10.20 9.750 10.11 665,866 +0.39(+4.01%)
Jul 03, 2024 9.280 9.820 9.220 9.720 383,028 +0.62(+6.81%)
Jul 02, 2024 8.960 9.100 8.870 9.100 234,923 +0.13(+1.45%)
Jul 01, 2024 9.190 9.320 8.960 8.970 314,223 -0.21(-2.29%)
Jun 28, 2024 9.200 9.350 9.050 9.180 389,359 +0.04(+0.44%)
Jun 27, 2024 9.290 9.440 9.130 9.140 362,424 -0.12(-1.30%)
Jun 26, 2024 9.250 9.400 9.150 9.260 317,525 -0.06(-0.64%)
Jun 25, 2024 9.400 9.600 9.320 9.320 582,316 -0.19(-2.00%)
Jun 24, 2024 9.590 9.690 9.330 9.510 504,168 -0.04(-0.42%)
Jun 21, 2024 9.590 9.690 9.330 9.550 2,210,275 -0.07(-0.73%)
Jun 20, 2024 9.800 9.880 9.590 9.620 859,807 -0.12(-1.23%)
Jun 18, 2024 9.630 9.850 9.600 9.740 651,991 +0.03(+0.31%)
Jun 17, 2024 10.35 10.35 9.700 9.710 1,034,247 -0.65(-6.27%)
Jun 14, 2024 10.40 10.40 10.12 10.36 534,455 +0.10(+0.97%)
Jun 13, 2024 10.35 10.59 10.16 10.26 560,227 -0.18(-1.72%)
Jun 12, 2024 10.75 10.88 10.32 10.44 453,823 -0.06(-0.57%)
Jun 11, 2024 10.62 10.66 10.31 10.50 573,555 -0.25(-2.33%)
Jun 10, 2024 10.70 10.79 10.44 10.75 692,870 +0.12(+1.13%)
Jun 07, 2024 10.90 11.03 10.52 10.63 789,254 -0.68(-6.01%)
Jun 06, 2024 11.34 11.50 11.10 11.31 652,231 +0.19(+1.71%)
Jun 05, 2024 11.17 11.24 10.97 11.12 378,585 -0.02(-0.18%)
Jun 04, 2024 11.71 11.74 11.01 11.14 931,791 -0.79(-6.62%)
Jun 03, 2024 11.90 11.95 11.65 11.93 567,556 +0.02(+0.17%)
May 31, 2024 12.20 12.30 11.65 11.91 815,356 -0.15(-1.24%)
May 30, 2024 12.04 12.45 11.96 12.06 546,826 +0.02(+0.17%)
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%)
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.