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
-0.52 (-3.31%)
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 29, 2015
1.210
1.240
1.210
1.220
26,943
+0.01(+0.83%)
May 28, 2015
1.200
1.220
1.200
1.210
15,070
-0.01(-0.82%)
May 27, 2015
1.210
1.240
1.200
1.220
35,300
+0.01(+0.83%)
May 26, 2015
1.240
1.240
1.200
1.210
82,773
-0.01(-0.82%)
May 25, 2015
1.220
1.240
1.220
1.220
30,066
-0.02(-1.61%)
May 22, 2015
1.260
1.270
1.240
1.240
62,991
+0.00(+0.00%)
May 21, 2015
1.270
1.270
1.240
1.240
51,426
-0.03(-2.36%)
May 20, 2015
1.270
1.290
1.260
1.270
53,011
+0.00(+0.00%)
May 19, 2015
1.320
1.330
1.270
1.270
41,016
-0.06(-4.51%)
May 15, 2015
1.330
1.330
1.330
0
+0.02(+1.53%)
May 14, 2015
1.330
1.360
1.300
1.310
207,093
-0.04(-2.96%)
May 13, 2015
1.290
1.360
1.290
1.350
260,485
+0.05(+3.85%)
May 12, 2015
1.240
1.300
1.220
1.300
171,323
+0.07(+5.69%)
May 11, 2015
1.230
1.230
1.190
1.230
95,928
+0.04(+3.36%)
May 08, 2015
1.220
1.220
1.160
1.190
50,300
-0.03(-2.46%)
May 07, 2015
1.150
1.220
1.150
1.220
122,188
+0.05(+4.27%)
May 06, 2015
1.200
1.200
1.160
1.170
52,390
-0.04(-3.31%)
May 05, 2015
1.190
1.220
1.190
1.210
38,820
-0.01(-0.82%)
May 04, 2015
1.180
1.220
1.170
1.220
123,689
+0.04(+3.39%)
May 01, 2015
1.170
1.210
1.170
1.180
92,194
-0.01(-0.84%)
Apr 30, 2015
1.200
1.200
1.180
1.190
75,228
-0.02(-1.65%)
Apr 29, 2015
1.260
1.260
1.200
1.210
107,599
-0.02(-1.63%)
Apr 28, 2015
1.200
1.240
1.200
1.230
113,012
+0.01(+0.82%)
Apr 27, 2015
1.200
1.220
1.190
1.220
215,294
+0.03(+2.52%)
Apr 24, 2015
1.180
1.200
1.160
1.190
176,853
-0.03(-2.46%)
Apr 23, 2015
1.160
1.220
1.160
1.220
89,314
+0.04(+3.39%)
Apr 22, 2015
1.180
1.190
1.160
1.180
117,950
-0.03(-2.48%)
Apr 21, 2015
1.200
1.210
1.190
1.210
89,119
+0.01(+0.83%)
Apr 20, 2015
1.190
1.220
1.170
1.200
143,610
-0.01(-0.83%)
Apr 17, 2015
1.230
1.240
1.200
1.210
140,296
-0.02(-1.63%)
Apr 16, 2015
1.280
1.280
1.220
1.230
175,338
-0.05(-3.91%)
Apr 15, 2015
1.240
1.280
1.240
1.280
152,503
+0.06(+4.92%)
Apr 14, 2015
1.240
1.280
1.210
1.220
133,959
-0.01(-0.81%)
Apr 13, 2015
1.250
1.250
1.220
1.230
110,352
-0.01(-0.81%)
Apr 10, 2015
1.240
1.260
1.230
1.240
236,868
+0.03(+2.48%)
Apr 09, 2015
1.260
1.270
1.210
1.210
172,120
-0.05(-3.97%)
Apr 08, 2015
1.230
1.290
1.230
1.260
271,412
-0.08(-5.97%)
Apr 07, 2015
1.350
1.360
1.340
1.340
84,803
-0.03(-2.19%)
Apr 06, 2015
1.370
1.380
1.340
1.370
174,972
+0.07(+5.38%)
Apr 02, 2015
1.300
1.300
1.300
0
-0.07(-5.11%)
Apr 01, 2015
1.280
1.370
1.280
1.370
225,345
+0.10(+7.87%)
Mar 31, 2015
1.250
1.280
1.220
1.270
52,246
-0.01(-0.78%)
Mar 30, 2015
1.240
1.300
1.240
1.280
63,265
-0.02(-1.54%)
Mar 27, 2015
1.300
1.330
1.270
1.300
77,967
-0.01(-0.76%)
Mar 26, 2015
1.350
1.370
1.310
1.310
75,750
-0.02(-1.50%)
Mar 25, 2015
1.390
1.400
1.310
1.330
116,784
-0.05(-3.62%)
Mar 24, 2015
1.420
1.420
1.360
1.380
151,650
-0.02(-1.43%)
Mar 23, 2015
1.330
1.400
1.330
1.400
144,341
+0.07(+5.26%)
Mar 20, 2015
1.330
1.380
1.300
1.330
200,669
-0.01(-0.75%)
Mar 19, 2015
1.290
1.340
1.270
1.340
93,271
+0.02(+1.52%)
Mar 18, 2015
1.300
1.320
1.250
1.320
161,122
+0.07(+5.60%)
Mar 17, 2015
1.250
1.260
1.190
1.250
80,677
+0.00(+0.00%)
Mar 16, 2015
1.250
1.280
1.230
1.250
83,789
-0.04(-3.10%)
Mar 13, 2015
1.310
1.310
1.210
1.290
85,758
+0.06(+4.88%)
Mar 12, 2015
1.300
1.310
1.230
1.230
245,100
-0.09(-6.82%)
Mar 11, 2015
1.190
1.320
1.160
1.320
145,117
+0.16(+13.79%)
Mar 10, 2015
1.260
1.260
1.140
1.160
318,968
-0.10(-7.94%)
Mar 09, 2015
1.330
1.330
1.230
1.260
178,250
-0.04(-3.08%)
Mar 06, 2015
1.290
1.300
1.260
1.300
202,619
-0.01(-0.76%)
Mar 05, 2015
1.310
1.340
1.300
1.310
57,222
+0.00(+0.00%)
Mar 04, 2015
1.370
1.310
1.310
81,851
-0.06(-4.38%)
Mar 03, 2015
1.350
1.360
1.340
1.370
116,079
+0.00(+0.00%)
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
.