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, 2017
3.550
3.570
3.380
3.440
350,080
-0.09(-2.55%)
May 30, 2017
3.580
3.590
3.500
3.530
273,197
-0.09(-2.49%)
May 29, 2017
3.600
3.630
3.570
3.620
62,931
+0.00(+0.00%)
May 26, 2017
3.740
3.760
3.590
3.620
402,225
-0.03(-0.82%)
May 25, 2017
3.710
3.720
3.615
3.650
392,950
-0.10(-2.67%)
May 24, 2017
3.680
3.775
3.540
3.750
600,101
+0.07(+1.90%)
May 23, 2017
3.900
3.900
3.630
3.680
743,758
-0.20(-5.15%)
May 19, 2017
4.050
4.050
3.870
3.880
455,060
-0.11(-2.76%)
May 18, 2017
4.010
4.010
3.800
3.990
584,518
-0.08(-1.97%)
May 17, 2017
4.100
4.150
4.000
4.070
601,129
+0.06(+1.50%)
May 16, 2017
4.020
4.060
3.990
4.010
332,525
+0.00(+0.00%)
May 15, 2017
4.100
4.100
3.880
4.010
426,225
+0.01(+0.25%)
May 12, 2017
3.960
4.000
3.920
4.000
420,037
+0.12(+3.09%)
May 11, 2017
3.770
3.880
3.730
3.880
399,327
+0.16(+4.30%)
May 10, 2017
3.680
3.780
3.630
3.720
613,448
+0.11(+3.05%)
May 09, 2017
3.670
3.690
3.520
3.610
570,562
-0.10(-2.70%)
May 08, 2017
3.660
3.720
3.600
3.710
371,924
+0.05(+1.37%)
May 05, 2017
3.630
3.740
3.610
3.660
434,274
-0.01(-0.27%)
May 04, 2017
3.730
3.750
3.520
3.670
876,913
-0.16(-4.18%)
May 03, 2017
4.040
4.040
3.820
3.830
708,978
-0.22(-5.43%)
May 02, 2017
4.020
4.110
3.990
4.050
399,951
-0.01(-0.25%)
May 01, 2017
4.110
4.130
3.940
4.060
401,849
-0.07(-1.69%)
Apr 28, 2017
3.970
4.180
3.970
4.130
457,083
+0.16(+4.03%)
Apr 27, 2017
4.040
4.040
3.880
3.970
390,371
-0.09(-2.22%)
Apr 26, 2017
3.930
4.080
3.810
4.060
584,524
+0.16(+4.10%)
Apr 25, 2017
3.980
4.010
3.760
3.900
717,353
-0.13(-3.23%)
Apr 24, 2017
4.070
4.090
3.950
4.030
576,156
-0.09(-2.18%)
Apr 21, 2017
4.090
4.170
4.030
4.120
376,841
+0.07(+1.73%)
Apr 20, 2017
4.130
4.160
4.020
4.050
439,106
-0.03(-0.74%)
Apr 19, 2017
4.120
4.160
3.920
4.080
821,601
-0.08(-1.92%)
Apr 18, 2017
4.090
4.180
4.060
4.160
352,098
+0.03(+0.73%)
Apr 17, 2017
4.190
4.190
3.980
4.130
756,371
-0.04(-0.96%)
Apr 13, 2017
4.380
4.380
4.170
4.170
628,198
-0.18(-4.14%)
Apr 12, 2017
4.300
4.370
4.220
4.350
498,836
+0.02(+0.46%)
Apr 11, 2017
4.270
4.390
4.250
4.330
640,943
+0.14(+3.34%)
Apr 10, 2017
4.230
4.250
4.150
4.190
402,677
-0.07(-1.76%)
Apr 07, 2017
4.350
4.400
4.200
4.265
563,152
+0.00(+0.12%)
Apr 06, 2017
4.290
4.320
4.190
4.260
358,372
-0.05(-1.16%)
Apr 05, 2017
4.240
4.350
4.110
4.310
547,307
+0.02(+0.47%)
Apr 04, 2017
4.300
4.380
4.240
4.290
439,168
+0.04(+0.94%)
Apr 03, 2017
4.100
4.270
4.100
4.250
509,855
+0.20(+4.94%)
Mar 31, 2017
4.030
4.170
3.980
4.050
355,725
+0.05(+1.25%)
Mar 30, 2017
4.050
4.090
4.000
4.000
309,351
-0.05(-1.23%)
Mar 29, 2017
4.170
4.180
4.050
4.050
333,712
-0.13(-3.11%)
Mar 28, 2017
4.190
4.230
4.020
4.180
553,699
-0.03(-0.71%)
Mar 27, 2017
4.310
4.310
4.130
4.210
402,617
+0.06(+1.45%)
Mar 24, 2017
4.090
4.250
4.050
4.150
372,708
+0.06(+1.47%)
Mar 23, 2017
4.280
4.300
4.000
4.090
482,898
-0.12(-2.85%)
Mar 22, 2017
4.250
4.340
4.210
4.210
412,469
+0.00(+0.00%)
Mar 21, 2017
4.280
4.380
4.160
4.210
555,070
-0.04(-0.94%)
Mar 20, 2017
4.200
4.310
4.140
4.250
385,369
+0.11(+2.66%)
Mar 17, 2017
4.490
4.490
4.080
4.140
833,932
-0.32(-7.17%)
Mar 16, 2017
4.680
4.690
4.390
4.460
591,527
-0.07(-1.55%)
Mar 15, 2017
4.080
4.630
4.030
4.530
859,103
+0.53(+13.25%)
Mar 14, 2017
4.390
4.460
3.990
4.000
761,458
-0.43(-9.71%)
Mar 13, 2017
4.200
4.590
4.160
4.430
1,065,182
+0.27(+6.49%)
Mar 10, 2017
3.900
4.220
3.890
4.160
789,695
+0.32(+8.33%)
Mar 09, 2017
3.990
4.050
3.840
3.840
503,079
-0.13(-3.27%)
Mar 08, 2017
4.020
4.120
3.970
3.970
514,541
-0.11(-2.70%)
Mar 07, 2017
4.090
4.190
4.010
4.080
503,309
-0.08(-1.92%)
Mar 06, 2017
4.350
4.370
4.020
4.160
690,433
-0.23(-5.24%)
Mar 03, 2017
4.250
4.460
4.130
4.390
648,150
+0.11(+2.57%)
Mar 02, 2017
4.560
4.570
4.190
4.280
678,807
-0.39(-8.35%)
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
.