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 31, 2016
2.750
3.040
2.740
2.920
283,324
+0.21(+7.75%)
May 30, 2016
2.800
2.810
2.610
2.710
595,659
-0.17(-5.90%)
May 27, 2016
3.070
3.080
2.860
2.880
332,056
-0.21(-6.80%)
May 26, 2016
3.140
3.160
3.040
3.090
204,359
+0.03(+0.98%)
May 25, 2016
3.000
3.090
2.830
3.060
438,392
+0.06(+2.00%)
May 24, 2016
3.330
3.330
3.000
3.000
454,904
-0.37(-10.98%)
May 20, 2016
3.370
3.370
3.370
0
+0.01(+0.30%)
May 19, 2016
3.200
3.380
3.140
3.360
270,126
+0.05(+1.51%)
May 18, 2016
3.500
3.540
3.300
3.310
423,582
-0.21(-6.10%)
May 17, 2016
3.440
3.580
3.380
3.525
418,438
+0.13(+3.98%)
May 16, 2016
3.380
3.480
3.340
3.390
223,627
+0.10(+3.04%)
May 13, 2016
3.270
3.350
3.260
3.290
229,596
+0.03(+0.92%)
May 12, 2016
3.350
3.350
3.190
3.260
234,344
-0.07(-2.10%)
May 11, 2016
3.330
3.380
3.170
3.330
390,665
+0.13(+4.06%)
May 10, 2016
3.120
3.200
3.050
3.200
239,199
+0.12(+3.90%)
May 09, 2016
3.200
3.200
3.060
3.080
342,421
-0.21(-6.38%)
May 06, 2016
3.200
3.370
3.120
3.290
440,910
+0.21(+6.82%)
May 05, 2016
3.120
3.170
3.020
3.080
263,929
+0.10(+3.36%)
May 04, 2016
3.210
3.320
2.950
2.980
373,344
-0.27(-8.31%)
May 03, 2016
3.160
3.320
3.130
3.250
323,741
+0.06(+1.88%)
May 02, 2016
3.290
3.300
3.160
3.190
339,590
-0.07(-2.15%)
Apr 29, 2016
3.260
3.320
3.190
3.260
498,943
+0.07(+2.19%)
Apr 28, 2016
3.050
3.250
3.050
3.190
428,231
+0.13(+4.25%)
Apr 27, 2016
3.100
3.100
3.010
3.060
527,446
+0.00(+0.00%)
Apr 26, 2016
2.990
3.080
2.950
3.060
442,851
+0.08(+2.68%)
Apr 25, 2016
3.000
3.050
2.940
2.980
242,941
-0.02(-0.67%)
Apr 22, 2016
2.960
3.100
2.890
3.000
275,585
+0.01(+0.33%)
Apr 21, 2016
3.170
3.170
2.980
2.990
430,199
+0.03(+1.01%)
Apr 20, 2016
3.150
3.190
2.930
2.960
461,913
-0.17(-5.43%)
Apr 19, 2016
3.110
3.180
3.020
3.130
477,027
+0.16(+5.39%)
Apr 18, 2016
3.110
3.110
2.950
2.970
255,285
-0.05(-1.66%)
Apr 15, 2016
2.950
3.080
2.920
3.020
322,615
+0.10(+3.42%)
Apr 14, 2016
2.940
3.040
2.820
2.920
356,366
-0.06(-2.01%)
Apr 13, 2016
3.070
3.150
2.970
2.980
198,243
-0.14(-4.49%)
Apr 12, 2016
3.200
3.240
3.030
3.120
286,660
-0.06(-1.89%)
Apr 11, 2016
3.120
3.240
3.110
3.180
357,514
+0.18(+6.00%)
Apr 08, 2016
2.750
3.050
2.680
3.000
451,168
+0.27(+9.89%)
Apr 07, 2016
2.630
2.760
2.620
2.730
385,574
+0.14(+5.41%)
Apr 06, 2016
2.540
2.600
2.510
2.590
139,892
+0.02(+0.78%)
Apr 05, 2016
2.510
2.600
2.460
2.570
227,177
+0.12(+4.90%)
Apr 04, 2016
2.520
2.520
2.420
2.450
99,625
-0.05(-2.00%)
Apr 01, 2016
2.430
2.510
2.360
2.500
251,295
+0.06(+2.46%)
Mar 31, 2016
2.540
2.540
2.400
2.440
144,449
-0.03(-1.21%)
Mar 30, 2016
2.550
2.550
2.430
2.470
149,305
-0.06(-2.37%)
Mar 29, 2016
2.460
2.570
2.420
2.530
105,359
+0.11(+4.55%)
Mar 28, 2016
2.490
2.490
2.380
2.420
103,900
-0.06(-2.42%)
Mar 24, 2016
2.480
2.480
2.480
0
+0.01(+0.40%)
Mar 23, 2016
2.500
2.510
2.430
2.470
211,038
-0.10(-3.89%)
Mar 22, 2016
2.600
2.610
2.540
2.570
220,942
+0.01(+0.39%)
Mar 21, 2016
2.540
2.580
2.470
2.560
213,724
+0.08(+3.23%)
Mar 18, 2016
2.410
2.560
2.410
2.480
193,153
+0.03(+1.22%)
Mar 17, 2016
2.610
2.670
2.450
2.450
306,410
-0.14(-5.41%)
Mar 16, 2016
2.400
2.620
2.350
2.590
339,802
+0.18(+7.47%)
Mar 15, 2016
2.470
2.480
2.300
2.410
328,757
-0.11(-4.37%)
Mar 14, 2016
2.640
2.670
2.500
2.520
217,181
-0.03(-1.18%)
Mar 11, 2016
2.680
2.680
2.500
2.550
268,238
-0.11(-4.14%)
Mar 10, 2016
2.560
2.710
2.560
2.660
319,900
+0.12(+4.72%)
Mar 09, 2016
2.580
2.650
2.370
2.540
539,293
-0.08(-3.05%)
Mar 08, 2016
2.750
2.780
2.520
2.620
424,725
-0.04(-1.50%)
Mar 07, 2016
2.660
2.790
2.610
2.660
443,995
+0.10(+3.91%)
Mar 04, 2016
2.670
2.810
2.530
2.560
679,880
-0.06(-2.29%)
Mar 03, 2016
2.490
2.620
2.470
2.620
340,012
+0.15(+6.07%)
Mar 02, 2016
2.330
2.470
2.310
2.470
157,124
+0.14(+6.01%)
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
.