Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mcewen Mining Inc
(TSX:
MUX
)
15.21
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
2.550
2.570
2.340
2.450
151,590
-0.07(-2.78%)
May 30, 2012
2.590
2.590
2.410
2.520
228,865
-0.07(-2.70%)
May 29, 2012
2.730
2.800
2.560
2.590
237,302
-0.12(-4.43%)
May 28, 2012
2.700
2.740
2.680
2.710
47,999
+0.07(+2.65%)
May 25, 2012
2.500
2.650
2.450
2.640
195,322
+0.17(+6.88%)
May 24, 2012
2.460
2.510
2.350
2.470
321,480
+0.11(+4.66%)
May 23, 2012
2.150
2.380
2.020
2.360
774,412
+0.15(+6.79%)
May 22, 2012
2.270
2.460
2.170
2.210
542,332
-0.05(-2.21%)
May 18, 2012
2.260
2.260
2.260
0
-0.24(-9.60%)
May 17, 2012
2.440
2.690
2.380
2.500
372,515
+0.24(+10.62%)
May 16, 2012
2.300
2.410
2.210
2.260
744,956
-0.02(-0.88%)
May 15, 2012
2.720
2.760
2.250
2.280
850,520
-0.43(-15.87%)
May 14, 2012
2.960
2.960
2.710
2.710
341,268
-0.30(-9.97%)
May 11, 2012
2.940
3.050
2.910
3.010
222,614
-0.02(-0.66%)
May 10, 2012
3.180
3.200
3.010
3.030
217,291
-0.04(-1.30%)
May 09, 2012
3.030
3.240
3.010
3.070
475,085
-0.09(-2.85%)
May 08, 2012
3.030
3.170
2.990
3.160
490,434
+0.00(+0.00%)
May 07, 2012
3.390
3.390
3.140
3.160
327,139
-0.17(-5.11%)
May 04, 2012
3.370
3.450
3.290
3.330
127,398
-0.01(-0.30%)
May 03, 2012
3.540
3.540
3.240
3.340
195,676
-0.21(-5.92%)
May 02, 2012
3.850
3.850
3.540
3.550
179,220
-0.26(-6.82%)
May 01, 2012
3.810
3.980
3.770
3.810
218,724
+0.06(+1.60%)
Apr 30, 2012
3.530
3.750
3.420
3.750
463,995
+0.25(+7.14%)
Apr 27, 2012
3.620
3.620
3.470
3.500
482,457
+0.01(+0.29%)
Apr 26, 2012
3.450
3.580
3.440
3.490
350,736
+0.07(+2.05%)
Apr 25, 2012
3.340
3.440
3.290
3.420
445,580
+0.11(+3.32%)
Apr 24, 2012
3.340
3.430
3.300
3.310
197,399
-0.03(-0.90%)
Apr 23, 2012
3.370
3.440
3.290
3.340
216,509
-0.13(-3.75%)
Apr 20, 2012
3.480
3.540
3.450
3.470
130,525
+0.03(+0.87%)
Apr 19, 2012
3.410
3.570
3.370
3.440
318,849
+0.07(+2.08%)
Apr 18, 2012
3.580
3.620
3.300
3.370
489,982
-0.28(-7.67%)
Apr 17, 2012
3.760
3.880
3.620
3.650
375,960
-0.15(-3.95%)
Apr 16, 2012
3.920
4.010
3.800
3.800
125,598
-0.10(-2.56%)
Apr 13, 2012
4.100
4.100
3.900
3.900
203,431
-0.19(-4.65%)
Apr 12, 2012
3.920
4.200
3.920
4.090
323,463
+0.10(+2.51%)
Apr 11, 2012
4.060
4.180
3.980
3.990
250,425
-0.09(-2.21%)
Apr 10, 2012
3.970
4.090
3.870
4.080
226,399
+0.05(+1.24%)
Apr 09, 2012
3.960
4.150
3.960
4.030
215,537
+0.10(+2.54%)
Apr 05, 2012
4.120
4.120
3.930
3.930
191,016
-0.11(-2.72%)
Apr 04, 2012
3.960
4.130
3.950
4.040
286,686
-0.08(-1.94%)
Apr 03, 2012
4.520
4.520
4.090
4.120
232,550
-0.34(-7.62%)
Apr 02, 2012
4.490
4.640
4.380
4.460
248,450
+0.04(+0.90%)
Mar 30, 2012
4.200
4.440
4.080
4.420
277,068
+0.33(+8.07%)
Mar 29, 2012
4.060
4.140
3.970
4.090
263,725
-0.05(-1.21%)
Mar 28, 2012
4.240
4.240
4.070
4.140
397,630
-0.08(-1.90%)
Mar 27, 2012
4.280
4.420
4.220
4.220
274,511
-0.11(-2.54%)
Mar 26, 2012
4.290
4.330
4.100
4.330
375,328
+0.23(+5.61%)
Mar 23, 2012
3.890
4.150
3.860
4.100
323,439
+0.35(+9.33%)
Mar 22, 2012
3.870
3.870
3.720
3.750
268,316
-0.12(-3.10%)
Mar 21, 2012
4.090
4.180
3.870
3.870
203,826
-0.16(-3.97%)
Mar 20, 2012
4.020
4.050
3.920
4.030
240,495
-0.02(-0.49%)
Mar 19, 2012
4.070
4.240
4.050
4.050
277,326
+0.07(+1.76%)
Mar 16, 2012
4.220
4.270
3.970
3.980
488,582
-0.19(-4.56%)
Mar 15, 2012
4.340
4.340
4.130
4.170
314,845
-0.02(-0.48%)
Mar 14, 2012
4.280
4.450
4.130
4.190
436,391
-0.35(-7.71%)
Mar 13, 2012
4.630
4.710
4.500
4.540
265,029
+0.07(+1.57%)
Mar 12, 2012
4.920
4.920
4.470
4.470
372,832
-0.50(-10.06%)
Mar 09, 2012
4.940
5.160
4.830
4.970
312,600
+0.08(+1.64%)
Mar 08, 2012
4.850
4.930
4.790
4.890
234,261
+0.13(+2.73%)
Mar 07, 2012
4.790
4.900
4.740
4.760
242,952
-0.03(-0.63%)
Mar 06, 2012
4.790
4.850
4.700
4.790
451,166
-0.18(-3.62%)
Mar 05, 2012
5.140
5.140
4.900
4.970
412,678
-0.21(-4.05%)
Mar 02, 2012
5.260
5.380
5.050
5.180
403,890
-0.19(-3.54%)
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
.