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, 2021
1.720
1.790
1.720
1.780
38,366
-0.01(-0.56%)
May 28, 2021
1.770
1.800
1.750
1.790
224,520
+0.03(+1.70%)
May 27, 2021
1.700
1.780
1.680
1.760
210,820
+0.07(+4.14%)
May 26, 2021
1.670
1.750
1.670
1.690
243,369
+0.02(+1.20%)
May 25, 2021
1.660
1.700
1.620
1.670
166,066
+0.02(+1.21%)
May 21, 2021
1.650
1.650
1.650
0
-0.01(-0.60%)
May 20, 2021
1.660
1.700
1.610
1.660
182,474
+0.01(+0.61%)
May 19, 2021
1.630
1.670
1.610
1.650
265,596
-0.02(-1.20%)
May 18, 2021
1.620
1.670
1.580
1.670
332,467
+0.05(+3.09%)
May 17, 2021
1.540
1.640
1.520
1.620
393,130
+0.10(+6.58%)
May 14, 2021
1.470
1.530
1.470
1.520
51,835
+0.04(+2.70%)
May 13, 2021
1.460
1.500
1.450
1.480
195,422
-0.01(-0.67%)
May 12, 2021
1.540
1.560
1.480
1.490
144,740
-0.07(-4.49%)
May 11, 2021
1.500
1.560
1.470
1.560
279,701
+0.04(+2.63%)
May 10, 2021
1.600
1.600
1.520
1.520
343,639
-0.05(-3.18%)
May 07, 2021
1.570
1.590
1.530
1.570
274,819
+0.04(+2.61%)
May 06, 2021
1.580
1.610
1.520
1.530
203,700
-0.03(-1.92%)
May 05, 2021
1.630
1.630
1.540
1.560
214,697
-0.04(-2.50%)
May 04, 2021
1.610
1.620
1.520
1.600
425,741
+0.00(+0.00%)
May 03, 2021
1.520
1.620
1.520
1.600
370,549
+0.11(+7.38%)
Apr 30, 2021
1.550
1.550
1.490
1.490
153,030
-0.04(-2.61%)
Apr 29, 2021
1.520
1.530
1.490
1.530
372,902
+0.07(+4.79%)
Apr 28, 2021
1.400
1.470
1.390
1.460
193,864
+0.06(+4.29%)
Apr 27, 2021
1.420
1.450
1.400
1.400
153,880
-0.03(-2.10%)
Apr 26, 2021
1.420
1.440
1.420
1.430
114,970
+0.00(+0.00%)
Apr 23, 2021
1.460
1.480
1.430
1.430
81,969
-0.02(-1.38%)
Apr 22, 2021
1.470
1.490
1.440
1.450
169,342
-0.04(-2.68%)
Apr 21, 2021
1.450
1.520
1.450
1.490
167,213
+0.03(+2.05%)
Apr 20, 2021
1.440
1.460
1.420
1.460
160,452
+0.00(+0.00%)
Apr 19, 2021
1.480
1.480
1.440
1.460
89,994
-0.03(-2.01%)
Apr 16, 2021
1.490
1.500
1.460
1.490
264,587
+0.02(+1.36%)
Apr 15, 2021
1.430
1.520
1.430
1.470
297,954
+0.05(+3.52%)
Apr 14, 2021
1.460
1.460
1.410
1.420
151,557
-0.04(-2.74%)
Apr 13, 2021
1.430
1.470
1.430
1.460
143,407
+0.02(+1.39%)
Apr 12, 2021
1.480
1.480
1.420
1.440
204,556
-0.04(-2.70%)
Apr 09, 2021
1.410
1.480
1.400
1.480
295,468
+0.06(+4.23%)
Apr 08, 2021
1.380
1.430
1.370
1.420
345,080
+0.07(+5.19%)
Apr 07, 2021
1.420
1.420
1.350
1.350
120,284
-0.04(-2.88%)
Apr 06, 2021
1.390
1.410
1.380
1.390
184,568
+0.03(+2.21%)
Apr 05, 2021
1.370
1.400
1.360
1.360
295,643
-0.01(-0.73%)
Apr 01, 2021
1.370
1.370
1.370
0
+0.03(+2.24%)
Mar 31, 2021
1.320
1.350
1.310
1.340
180,863
+0.03(+2.29%)
Mar 30, 2021
1.300
1.330
1.290
1.310
225,311
-0.04(-2.96%)
Mar 29, 2021
1.360
1.360
1.300
1.350
134,639
-0.01(-0.74%)
Mar 26, 2021
1.350
1.360
1.330
1.360
99,151
+0.02(+1.49%)
Mar 25, 2021
1.320
1.340
1.300
1.340
246,476
+0.01(+0.75%)
Mar 24, 2021
1.360
1.380
1.330
1.330
143,734
-0.03(-2.21%)
Mar 23, 2021
1.440
1.440
1.340
1.360
294,284
-0.08(-5.56%)
Mar 22, 2021
1.400
1.450
1.400
1.440
250,456
+0.01(+0.70%)
Mar 19, 2021
1.410
1.430
1.380
1.430
376,259
+0.04(+2.88%)
Mar 18, 2021
1.440
1.460
1.390
1.390
248,318
-0.07(-4.79%)
Mar 17, 2021
1.390
1.490
1.380
1.460
261,182
+0.05(+3.55%)
Mar 16, 2021
1.420
1.420
1.360
1.410
141,601
-0.02(-1.40%)
Mar 15, 2021
1.400
1.460
1.400
1.430
409,341
+0.03(+2.14%)
Mar 12, 2021
1.360
1.410
1.350
1.400
220,438
+0.02(+1.45%)
Mar 11, 2021
1.390
1.390
1.340
1.380
245,757
+0.01(+0.73%)
Mar 10, 2021
1.380
1.400
1.350
1.370
182,645
+0.00(+0.00%)
Mar 09, 2021
1.350
1.400
1.330
1.370
382,977
+0.06(+4.58%)
Mar 08, 2021
1.370
1.370
1.290
1.310
615,568
-0.05(-3.68%)
Mar 05, 2021
1.350
1.360
1.250
1.360
599,758
-0.02(-1.45%)
Mar 04, 2021
1.370
1.380
1.270
1.380
838,452
+0.01(+0.73%)
Mar 03, 2021
1.400
1.420
1.340
1.370
488,117
-0.06(-4.20%)
Mar 02, 2021
1.370
1.450
1.370
1.430
243,508
+0.06(+4.38%)
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
.