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
)
15.52
+0.56 (+3.74%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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, 2018
2.880
2.960
2.880
2.910
169,944
+0.03(+1.04%)
May 30, 2018
2.970
2.970
2.860
2.880
177,762
-0.06(-2.04%)
May 29, 2018
2.820
3.000
2.820
2.940
180,461
+0.13(+4.63%)
May 28, 2018
2.890
2.890
2.800
2.810
35,005
-0.10(-3.44%)
May 25, 2018
2.810
3.000
2.810
2.910
262,117
-0.01(-0.34%)
May 24, 2018
2.850
2.960
2.850
2.920
246,701
+0.09(+3.18%)
May 23, 2018
2.720
2.850
2.720
2.830
64,378
+0.04(+1.43%)
May 22, 2018
2.820
2.870
2.760
2.790
236,175
-0.03(-1.06%)
May 18, 2018
2.820
2.820
2.820
0
+0.10(+3.68%)
May 17, 2018
2.660
2.720
2.660
2.720
60,396
+0.06(+2.26%)
May 16, 2018
2.680
2.690
2.650
2.660
113,830
-0.03(-1.30%)
May 15, 2018
2.670
2.740
2.650
2.695
210,706
-0.08(-3.06%)
May 14, 2018
2.800
2.850
2.750
2.780
215,514
-0.08(-2.80%)
May 11, 2018
2.800
2.890
2.800
2.860
103,985
+0.01(+0.35%)
May 10, 2018
2.810
2.860
2.790
2.850
164,710
+0.08(+2.89%)
May 09, 2018
2.750
2.830
2.750
2.770
267,156
+0.00(+0.00%)
May 08, 2018
2.700
2.770
2.680
2.770
163,800
+0.05(+1.84%)
May 07, 2018
2.670
2.730
2.670
2.720
199,294
+0.01(+0.37%)
May 04, 2018
2.650
2.710
2.650
2.710
106,011
+0.04(+1.50%)
May 03, 2018
2.720
2.720
2.640
2.670
198,436
-0.02(-0.74%)
May 02, 2018
2.630
2.720
2.630
2.690
456,795
+0.00(+0.00%)
May 01, 2018
2.660
2.700
2.640
2.690
227,203
+0.03(+1.13%)
Apr 30, 2018
2.640
2.720
2.600
2.660
309,323
+0.00(+0.00%)
Apr 27, 2018
2.670
2.690
2.650
2.660
86,155
-0.03(-1.12%)
Apr 26, 2018
2.690
2.740
2.660
2.690
143,907
+0.01(+0.37%)
Apr 25, 2018
2.670
2.750
2.640
2.680
266,090
-0.02(-0.74%)
Apr 24, 2018
2.650
2.710
2.640
2.700
212,628
+0.05(+1.89%)
Apr 23, 2018
2.680
2.690
2.650
2.650
151,197
-0.08(-2.93%)
Apr 20, 2018
2.710
2.750
2.670
2.730
143,639
-0.02(-0.73%)
Apr 19, 2018
2.670
2.750
2.650
2.750
194,704
+0.08(+3.00%)
Apr 18, 2018
2.620
2.680
2.610
2.670
329,136
+0.08(+3.09%)
Apr 17, 2018
2.560
2.590
2.550
2.590
85,712
+0.01(+0.39%)
Apr 16, 2018
2.630
2.630
2.560
2.580
223,463
-0.01(-0.39%)
Apr 13, 2018
2.600
2.640
2.580
2.590
268,609
+0.00(+0.00%)
Apr 12, 2018
2.630
2.640
2.580
2.590
162,970
-0.06(-2.26%)
Apr 11, 2018
2.650
2.710
2.620
2.650
441,574
+0.02(+0.76%)
Apr 10, 2018
2.620
2.660
2.590
2.630
179,163
+0.03(+1.15%)
Apr 09, 2018
2.640
2.650
2.590
2.600
163,895
-0.03(-1.14%)
Apr 06, 2018
2.700
2.700
2.610
2.630
152,216
-0.05(-1.87%)
Apr 05, 2018
2.620
2.700
2.620
2.680
155,966
+0.03(+1.13%)
Apr 04, 2018
2.750
2.750
2.640
2.650
162,810
-0.02(-0.75%)
Apr 03, 2018
2.760
2.760
2.650
2.670
225,875
-0.10(-3.61%)
Apr 02, 2018
2.720
2.770
2.690
2.770
204,280
+0.09(+3.36%)
Mar 29, 2018
2.680
2.680
2.680
0
+0.09(+3.47%)
Mar 28, 2018
2.680
2.710
2.580
2.590
196,394
-0.12(-4.43%)
Mar 27, 2018
2.770
2.810
2.690
2.710
290,551
-0.13(-4.58%)
Mar 26, 2018
2.780
2.865
2.770
2.840
278,498
+0.08(+2.90%)
Mar 23, 2018
2.750
2.830
2.730
2.760
365,025
+0.08(+2.99%)
Mar 22, 2018
2.700
2.750
2.670
2.680
287,425
-0.04(-1.47%)
Mar 21, 2018
2.640
2.720
2.590
2.720
298,564
+0.10(+3.82%)
Mar 20, 2018
2.600
2.620
2.580
2.620
80,636
-0.01(-0.38%)
Mar 19, 2018
2.670
2.670
2.580
2.630
206,694
-0.04(-1.50%)
Mar 16, 2018
2.570
2.690
2.560
2.670
271,043
+0.11(+4.30%)
Mar 15, 2018
2.610
2.620
2.560
2.560
184,669
-0.07(-2.66%)
Mar 14, 2018
2.640
2.680
2.610
2.630
142,864
-0.02(-0.75%)
Mar 13, 2018
2.640
2.700
2.640
2.650
171,309
+0.01(+0.38%)
Mar 12, 2018
2.590
2.650
2.570
2.640
183,260
+0.04(+1.54%)
Mar 09, 2018
2.630
2.650
2.580
2.600
187,034
-0.04(-1.52%)
Mar 08, 2018
2.620
2.670
2.590
2.640
191,122
-0.01(-0.38%)
Mar 07, 2018
2.690
2.690
2.610
2.650
292,959
-0.04(-1.49%)
Mar 06, 2018
2.580
2.720
2.580
2.690
251,029
+0.12(+4.67%)
Mar 05, 2018
2.550
2.620
2.540
2.570
205,399
+0.02(+0.78%)
Mar 02, 2018
2.610
2.640
2.530
2.550
361,897
+0.01(+0.39%)
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
.