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, 2013
2.650
2.670
2.550
2.600
262,183
-0.06(-2.26%)
May 30, 2013
2.500
2.670
2.500
2.660
242,587
+0.19(+7.69%)
May 29, 2013
2.420
2.470
2.350
2.470
107,328
+0.09(+3.78%)
May 28, 2013
2.360
2.490
2.350
2.380
144,006
+0.00(+0.00%)
May 27, 2013
2.350
2.400
2.350
2.380
8,341
+0.00(+0.00%)
May 24, 2013
2.450
2.450
2.330
2.380
76,718
-0.04(-1.65%)
May 23, 2013
2.440
2.490
2.350
2.420
152,566
+0.01(+0.41%)
May 22, 2013
2.310
2.490
2.280
2.410
496,618
+0.16(+7.11%)
May 21, 2013
2.230
2.350
2.230
2.250
466,239
+0.24(+11.94%)
May 17, 2013
2.010
2.010
2.010
0
-0.10(-4.74%)
May 16, 2013
2.050
2.160
2.030
2.110
215,843
+0.04(+1.93%)
May 15, 2013
2.190
2.190
2.070
2.070
155,610
-0.15(-6.76%)
May 13, 2013
2.200
2.250
2.190
2.220
123,084
-0.03(-1.33%)
May 10, 2013
2.120
2.260
2.060
2.250
150,430
+0.11(+5.14%)
May 09, 2013
2.090
2.290
2.090
2.140
161,385
-0.01(-0.47%)
May 08, 2013
2.070
2.160
2.050
2.150
149,986
+0.08(+3.86%)
May 07, 2013
2.110
2.110
2.010
2.070
136,781
-0.08(-3.72%)
May 06, 2013
2.180
2.190
2.080
2.150
113,635
+0.00(+0.00%)
May 03, 2013
2.280
2.340
2.150
2.150
167,702
-0.10(-4.44%)
May 02, 2013
2.270
2.300
2.170
2.250
120,102
+0.02(+0.90%)
May 01, 2013
2.210
2.270
2.100
2.230
249,910
-0.12(-5.11%)
Apr 30, 2013
2.200
2.360
2.120
2.350
421,673
+0.15(+6.82%)
Apr 29, 2013
2.140
2.230
2.070
2.200
148,440
+0.09(+4.27%)
Apr 26, 2013
2.150
2.210
2.070
2.110
256,450
-0.04(-1.86%)
Apr 25, 2013
2.190
2.280
2.140
2.150
403,828
+0.02(+0.94%)
Apr 24, 2013
1.920
2.140
1.920
2.130
202,865
+0.20(+10.36%)
Apr 23, 2013
1.850
1.950
1.815
1.930
144,825
+0.05(+2.66%)
Apr 22, 2013
2.050
2.070
1.850
1.880
233,356
-0.11(-5.53%)
Apr 19, 2013
2.020
2.020
1.860
1.990
244,971
+0.05(+2.58%)
Apr 18, 2013
1.840
1.990
1.720
1.940
448,951
+0.15(+8.38%)
Apr 17, 2013
1.960
2.030
1.780
1.790
384,587
-0.14(-7.25%)
Apr 16, 2013
2.240
2.270
1.930
1.930
459,137
-0.19(-8.96%)
Apr 15, 2013
2.090
2.190
2.080
2.120
470,494
-0.17(-7.42%)
Apr 12, 2013
2.450
2.450
2.270
2.290
681,978
-0.22(-8.76%)
Apr 11, 2013
2.600
2.610
2.490
2.510
165,825
-0.09(-3.46%)
Apr 10, 2013
2.690
2.690
2.570
2.600
98,587
-0.08(-2.99%)
Apr 09, 2013
2.640
2.830
2.640
2.680
226,644
+0.04(+1.52%)
Apr 08, 2013
2.800
2.820
2.630
2.640
152,498
-0.15(-5.38%)
Apr 05, 2013
2.730
2.860
2.730
2.790
192,187
+0.12(+4.49%)
Apr 04, 2013
2.500
2.750
2.470
2.670
227,303
+0.14(+5.53%)
Apr 03, 2013
2.700
2.800
2.450
2.530
322,480
-0.18(-6.64%)
Apr 02, 2013
2.850
2.880
2.690
2.710
164,283
-0.16(-5.57%)
Apr 01, 2013
3.030
3.030
2.800
2.870
75,517
-0.05(-1.71%)
Mar 28, 2013
2.920
2.920
2.920
0
-0.09(-2.99%)
Mar 27, 2013
2.950
3.040
2.870
3.010
74,209
+0.09(+3.08%)
Mar 26, 2013
3.010
3.010
2.850
2.920
189,046
-0.09(-2.99%)
Mar 25, 2013
3.010
3.030
2.910
3.010
119,485
+0.01(+0.33%)
Mar 22, 2013
3.050
3.100
2.980
3.000
168,559
-0.09(-2.91%)
Mar 21, 2013
2.850
3.100
2.850
3.090
267,412
+0.27(+9.57%)
Mar 20, 2013
2.790
2.860
2.780
2.820
84,100
+0.00(+0.00%)
Mar 19, 2013
2.870
2.880
2.780
2.820
90,498
-0.05(-1.74%)
Mar 18, 2013
2.920
2.950
2.860
2.870
132,444
+0.10(+3.61%)
Mar 15, 2013
2.830
2.850
2.750
2.770
105,730
-0.01(-0.36%)
Mar 14, 2013
2.710
2.810
2.680
2.780
82,515
+0.07(+2.58%)
Mar 13, 2013
2.890
2.890
2.700
2.710
191,311
-0.19(-6.55%)
Mar 12, 2013
2.840
2.950
2.680
2.900
263,013
+0.24(+9.02%)
Mar 11, 2013
2.840
2.840
2.650
2.660
91,757
-0.06(-2.21%)
Mar 08, 2013
2.620
2.800
2.500
2.720
196,574
+0.11(+4.21%)
Mar 07, 2013
2.830
2.880
2.590
2.610
257,072
-0.18(-6.45%)
Mar 06, 2013
2.360
2.790
2.220
2.790
381,215
+0.45(+19.23%)
Mar 05, 2013
2.430
2.490
2.340
2.340
94,017
-0.02(-0.85%)
Mar 04, 2013
2.490
2.510
2.330
2.360
168,238
-0.13(-5.22%)
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
.