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, 2020
1.320
1.320
1.260
1.270
365,779
+0.02(+1.60%)
May 28, 2020
1.210
1.300
1.200
1.250
738,686
+0.09(+7.76%)
May 27, 2020
1.110
1.170
1.090
1.160
402,248
+0.05(+4.50%)
May 26, 2020
1.200
1.200
1.110
1.110
488,084
-0.11(-9.02%)
May 25, 2020
1.170
1.220
1.160
1.220
467,931
+0.01(+0.83%)
May 22, 2020
1.100
1.230
1.080
1.210
1,774,456
+0.10(+9.01%)
May 21, 2020
1.160
1.170
1.080
1.110
778,210
-0.07(-5.93%)
May 20, 2020
1.230
1.240
1.160
1.180
867,087
-0.07(-5.60%)
May 19, 2020
1.240
1.310
1.200
1.250
1,387,375
-0.08(-6.02%)
May 15, 2020
1.330
1.330
1.330
0
+0.07(+5.56%)
May 14, 2020
1.240
1.310
1.230
1.260
526,343
+0.03(+2.44%)
May 13, 2020
1.340
1.340
1.220
1.230
413,531
-0.09(-6.82%)
May 12, 2020
1.350
1.370
1.310
1.320
223,493
-0.04(-2.94%)
May 11, 2020
1.370
1.380
1.310
1.360
314,706
-0.02(-1.45%)
May 08, 2020
1.350
1.410
1.350
1.380
369,482
+0.02(+1.47%)
May 07, 2020
1.340
1.380
1.300
1.360
706,320
+0.02(+1.49%)
May 06, 2020
1.380
1.380
1.290
1.340
383,955
-0.04(-2.90%)
May 05, 2020
1.410
1.440
1.360
1.380
248,429
-0.03(-2.13%)
May 04, 2020
1.420
1.430
1.380
1.410
368,559
+0.07(+5.22%)
May 01, 2020
1.340
1.410
1.330
1.340
473,314
-0.01(-0.74%)
Apr 30, 2020
1.390
1.430
1.330
1.350
478,910
-0.08(-5.59%)
Apr 29, 2020
1.400
1.440
1.390
1.430
441,933
+0.02(+1.42%)
Apr 28, 2020
1.430
1.460
1.380
1.410
283,877
-0.04(-2.76%)
Apr 27, 2020
1.500
1.500
1.420
1.450
323,942
-0.05(-3.33%)
Apr 24, 2020
1.490
1.520
1.430
1.500
394,182
+0.03(+2.04%)
Apr 23, 2020
1.510
1.550
1.450
1.470
594,491
+0.01(+0.68%)
Apr 22, 2020
1.480
1.490
1.430
1.460
300,921
+0.09(+6.57%)
Apr 21, 2020
1.370
1.420
1.340
1.370
319,036
-0.09(-6.16%)
Apr 20, 2020
1.340
1.480
1.340
1.460
405,295
+0.11(+8.15%)
Apr 17, 2020
1.400
1.410
1.330
1.350
212,581
-0.06(-4.26%)
Apr 16, 2020
1.440
1.490
1.380
1.410
420,364
+0.02(+1.44%)
Apr 15, 2020
1.400
1.450
1.320
1.390
533,537
-0.03(-2.11%)
Apr 14, 2020
1.370
1.510
1.350
1.420
902,716
+0.11(+8.40%)
Apr 13, 2020
1.250
1.320
1.180
1.310
426,533
+0.07(+5.65%)
Apr 09, 2020
1.240
1.240
1.240
0
+0.12(+10.71%)
Apr 08, 2020
1.090
1.140
1.090
1.120
178,216
+0.03(+2.75%)
Apr 07, 2020
1.080
1.150
1.060
1.090
340,670
+0.04(+3.81%)
Apr 06, 2020
1.060
1.080
1.010
1.050
239,239
+0.04(+3.96%)
Apr 03, 2020
1.020
1.050
0.9900
1.010
158,730
+0.01(+1.00%)
Apr 02, 2020
0.9600
1.050
0.9600
1.000
228,237
+0.05(+5.26%)
Apr 01, 2020
0.9300
0.9800
0.9100
0.9500
200,744
+0.03(+3.26%)
Mar 31, 2020
0.9600
1.040
0.9200
0.9200
121,631
-0.05(-5.15%)
Mar 30, 2020
1.000
1.030
0.9200
0.9700
300,142
+0.01(+1.04%)
Mar 27, 2020
1.020
1.080
0.9400
0.9600
539,039
-0.09(-8.57%)
Mar 26, 2020
1.080
1.160
1.010
1.050
405,024
+0.00(+0.00%)
Mar 25, 2020
1.060
1.140
1.010
1.050
596,683
-0.01(-0.94%)
Mar 24, 2020
1.050
1.100
0.9600
1.060
592,225
+0.18(+20.45%)
Mar 23, 2020
0.8800
0.9500
0.7900
0.8800
569,670
+0.07(+8.64%)
Mar 20, 2020
0.9500
0.9700
0.8100
0.8100
582,111
-0.07(-7.95%)
Mar 19, 2020
0.8800
1.010
0.8700
0.8800
745,115
-0.08(-8.33%)
Mar 18, 2020
1.060
1.080
0.9100
0.9600
515,483
-0.10(-9.43%)
Mar 17, 2020
0.9500
1.290
0.9100
1.060
1,542,290
+0.05(+4.95%)
Mar 16, 2020
0.7700
1.020
0.7600
1.010
902,695
+0.15(+17.44%)
Mar 13, 2020
1.050
1.050
0.8600
0.8600
836,379
-0.07(-7.53%)
Mar 12, 2020
0.9900
1.030
0.9100
0.9300
1,095,283
-0.17(-15.45%)
Mar 11, 2020
1.230
1.230
1.100
1.100
436,909
-0.12(-9.84%)
Mar 10, 2020
1.200
1.220
1.140
1.220
414,799
+0.06(+5.17%)
Mar 09, 2020
1.240
1.300
1.160
1.160
459,737
-0.12(-9.38%)
Mar 06, 2020
1.350
1.360
1.250
1.280
449,272
-0.05(-3.76%)
Mar 05, 2020
1.420
1.420
1.320
1.330
515,669
-0.06(-4.32%)
Mar 04, 2020
1.380
1.390
1.320
1.390
287,266
+0.04(+2.96%)
Mar 03, 2020
1.330
1.440
1.300
1.350
695,069
+0.05(+3.85%)
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
.