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, 2019
1.800
1.890
1.800
1.820
325,508
+0.06(+3.41%)
May 30, 2019
1.690
1.770
1.680
1.760
136,776
+0.08(+4.76%)
May 29, 2019
1.710
1.760
1.670
1.680
282,656
-0.05(-2.89%)
May 28, 2019
1.750
1.800
1.700
1.730
242,345
-0.02(-1.14%)
May 27, 2019
1.780
1.800
1.750
1.750
25,018
-0.01(-0.57%)
May 24, 2019
1.730
1.780
1.710
1.760
458,843
+0.05(+2.92%)
May 23, 2019
1.810
1.810
1.700
1.710
249,796
+0.03(+1.79%)
May 22, 2019
1.760
1.780
1.680
1.680
234,261
-0.09(-5.08%)
May 21, 2019
1.800
1.800
1.760
1.770
124,065
-0.03(-1.67%)
May 17, 2019
1.800
1.800
1.800
0
-0.02(-1.10%)
May 16, 2019
1.870
1.870
1.800
1.820
148,550
-0.06(-3.19%)
May 15, 2019
1.930
1.940
1.860
1.880
261,225
-0.05(-2.59%)
May 14, 2019
2.000
2.000
1.880
1.930
173,449
-0.09(-4.46%)
May 13, 2019
1.960
2.020
1.950
2.020
364,709
+0.09(+4.66%)
May 10, 2019
1.950
1.950
1.920
1.930
51,300
-0.03(-1.53%)
May 09, 2019
1.940
1.960
1.930
1.960
93,794
+0.03(+1.55%)
May 08, 2019
1.950
1.970
1.920
1.930
84,976
-0.03(-1.53%)
May 07, 2019
1.920
1.990
1.890
1.960
239,647
+0.05(+2.62%)
May 06, 2019
1.880
1.960
1.880
1.910
48,500
+0.02(+1.06%)
May 03, 2019
1.940
1.990
1.880
1.890
150,115
-0.02(-1.05%)
May 02, 2019
1.860
1.950
1.840
1.910
330,682
+0.03(+1.60%)
May 01, 2019
1.830
1.920
1.830
1.880
240,127
+0.04(+2.17%)
Apr 30, 2019
1.860
1.930
1.830
1.840
176,389
-0.01(-0.54%)
Apr 29, 2019
1.990
2.000
1.830
1.850
340,318
-0.18(-8.87%)
Apr 26, 2019
1.800
2.030
1.790
2.030
505,089
+0.27(+15.34%)
Apr 25, 2019
1.810
1.850
1.760
1.760
200,795
-0.04(-2.22%)
Apr 24, 2019
1.800
1.870
1.780
1.800
182,546
+0.00(+0.00%)
Apr 23, 2019
1.760
1.810
1.750
1.800
85,209
+0.05(+2.86%)
Apr 22, 2019
1.850
1.860
1.750
1.750
242,873
-0.10(-5.41%)
Apr 18, 2019
1.850
1.850
1.850
0
+0.02(+1.09%)
Apr 17, 2019
1.850
1.860
1.810
1.830
90,152
-0.01(-0.54%)
Apr 16, 2019
1.850
1.900
1.830
1.840
122,327
-0.04(-2.13%)
Apr 15, 2019
1.810
1.930
1.810
1.880
145,161
+0.05(+2.73%)
Apr 12, 2019
1.890
1.910
1.830
1.830
202,534
-0.03(-1.61%)
Apr 11, 2019
1.950
1.970
1.860
1.860
302,798
-0.11(-5.58%)
Apr 10, 2019
2.040
2.050
1.970
1.970
126,678
-0.06(-2.96%)
Apr 09, 2019
2.010
2.050
2.000
2.030
298,138
+0.05(+2.53%)
Apr 08, 2019
2.090
2.090
1.980
1.980
554,631
-0.04(-1.98%)
Apr 05, 2019
2.020
2.070
2.010
2.020
69,160
-0.01(-0.49%)
Apr 04, 2019
1.920
2.030
1.920
2.030
364,939
+0.10(+5.18%)
Apr 03, 2019
2.000
2.010
1.930
1.930
164,911
-0.05(-2.53%)
Apr 02, 2019
1.900
2.010
1.890
1.980
389,914
+0.09(+4.76%)
Apr 01, 2019
2.020
2.020
1.890
1.890
723,314
-0.11(-5.50%)
Mar 29, 2019
2.120
2.130
1.990
2.000
385,327
-0.09(-4.31%)
Mar 28, 2019
2.190
2.190
2.090
2.090
463,345
-0.10(-4.57%)
Mar 27, 2019
2.280
2.350
2.190
2.190
461,329
-0.13(-5.60%)
Mar 26, 2019
2.300
2.330
2.270
2.320
263,250
+0.02(+0.87%)
Mar 25, 2019
2.270
2.320
2.260
2.300
305,359
+0.05(+2.22%)
Mar 22, 2019
2.270
2.310
2.240
2.250
130,291
-0.02(-0.88%)
Mar 21, 2019
2.300
2.310
2.240
2.270
234,877
+0.00(+0.00%)
Mar 20, 2019
2.200
2.280
2.180
2.270
258,113
+0.08(+3.65%)
Mar 19, 2019
2.210
2.250
2.190
2.190
136,660
-0.01(-0.45%)
Mar 18, 2019
2.240
2.280
2.190
2.200
186,390
-0.04(-1.79%)
Mar 15, 2019
2.330
2.330
2.210
2.240
424,089
-0.04(-1.75%)
Mar 14, 2019
2.350
2.350
2.270
2.280
187,388
-0.09(-3.80%)
Mar 13, 2019
2.390
2.450
2.360
2.370
171,404
-0.01(-0.42%)
Mar 12, 2019
2.360
2.390
2.350
2.380
157,811
+0.04(+1.71%)
Mar 11, 2019
2.350
2.350
2.260
2.340
232,977
-0.03(-1.27%)
Mar 08, 2019
2.270
2.370
2.220
2.370
330,466
+0.16(+7.24%)
Mar 07, 2019
2.240
2.300
2.170
2.210
382,315
-0.07(-3.07%)
Mar 06, 2019
2.360
2.370
2.280
2.280
184,887
-0.07(-2.98%)
Mar 05, 2019
2.360
2.360
2.310
2.350
190,935
+0.01(+0.43%)
Mar 04, 2019
2.270
2.340
2.250
2.340
195,826
+0.05(+2.18%)
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
.