Mcewen Mining Inc (NY: MUX )

1.030 USD -0.030 (-2.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.050 1.060 1.000 1.030 2,549,012 -0.03(-2.83%)
Nov 24, 2021 1.050 1.080 1.040 1.060 2,203,990 +0.00(+0.00%)
Nov 23, 2021 1.070 1.090 1.040 1.060 2,297,622 -0.02(-1.85%)
Nov 22, 2021 1.080 1.120 1.060 1.080 2,383,287 -0.02(-1.82%)
Nov 19, 2021 1.120 1.130 1.080 1.100 2,063,697 -0.04(-3.51%)
Nov 18, 2021 1.130 1.150 1.095 1.140 2,102,743 -0.01(-0.87%)
Nov 17, 2021 1.160 1.180 1.130 1.150 2,198,731 -0.01(-0.86%)
Nov 16, 2021 1.170 1.180 1.150 1.160 1,679,138 -0.02(-1.69%)
Nov 15, 2021 1.180 1.180 1.150 1.180 2,140,894 +0.00(+0.00%)
Nov 12, 2021 1.150 1.180 1.140 1.180 2,768,616 +0.03(+2.61%)
Nov 11, 2021 1.140 1.180 1.130 1.150 2,982,944 +0.02(+1.77%)
Nov 10, 2021 1.150 1.130 5,244,221 +0.00(+0.00%)
Nov 09, 2021 1.120 1.140 1.090 1.130 2,003,751 +0.00(+0.00%)
Nov 08, 2021 1.120 1.130 1.090 1.130 2,969,834 +0.01(+0.89%)
Nov 05, 2021 1.090 1.120 1.070 1.120 3,153,663 +0.02(+1.82%)
Nov 04, 2021 1.120 1.150 1.080 1.100 2,495,240 -0.04(-3.51%)
Nov 03, 2021 1.090 1.140 1.070 1.140 2,833,270 +0.03(+2.70%)
Nov 02, 2021 1.140 1.140 1.070 1.110 3,331,439 -0.03(-2.63%)
Nov 01, 2021 1.080 1.140 1.107 1.140 1,543,394 +0.04(+3.64%)
Oct 29, 2021 1.110 1.130 1.080 1.100 3,481,416 -0.02(-1.79%)
Oct 28, 2021 1.150 1.160 1.115 1.120 3,575,971 -0.03(-2.61%)
Oct 27, 2021 1.160 1.180 1.130 1.150 2,351,243 -0.02(-1.71%)
Oct 26, 2021 1.170 1.170 2,236,200 +0.00(+0.00%)
Oct 25, 2021 1.170 1.190 1.150 1.170 2,208,342 +0.02(+1.74%)
Oct 22, 2021 1.160 1.195 1.110 1.150 4,523,299 +0.02(+1.77%)
Oct 21, 2021 1.140 1.170 1.130 1.130 1,200,393 -0.03(-2.59%)
Oct 20, 2021 1.140 1.190 1.140 1.160 2,223,293 +0.01(+0.87%)
Oct 19, 2021 1.160 1.170 1.100 1.150 3,775,200 +0.02(+1.77%)
Oct 18, 2021 1.150 1.160 1.120 1.130 1,784,196 -0.03(-2.59%)
Oct 15, 2021 1.180 1.220 1.140 1.160 3,263,165 -0.04(-3.33%)
Oct 14, 2021 1.190 1.210 1.170 1.200 2,626,150 +0.02(+1.69%)
Oct 13, 2021 1.100 1.180 1.090 1.180 3,888,187 +0.09(+8.26%)
Oct 12, 2021 1.080 1.110 1.070 1.090 2,477,929 +0.01(+0.93%)
Oct 11, 2021 1.090 1.120 1.060 1.080 1,540,496 -0.01(-0.92%)
Oct 08, 2021 1.100 1.110 1.073 1.090 1,910,026 +0.01(+0.93%)
Oct 07, 2021 1.060 1.100 1.060 1.080 2,453,970 +0.01(+0.93%)
Oct 06, 2021 1.040 1.070 1.030 1.070 2,026,862 +0.01(+0.94%)
Oct 05, 2021 1.060 1.060 1.020 1.060 1,817,137 +0.00(+0.00%)
Oct 04, 2021 1.060 1.070 1.030 1.060 2,150,690 +0.01(+0.95%)
Oct 01, 2021 1.040 1.070 1.030 1.050 2,245,759 +0.01(+0.96%)
Sep 30, 2021 1.040 1.080 1.010 1.040 3,377,523 +0.01(+0.97%)
Sep 29, 2021 1.090 1.090 1.020 1.030 3,693,028 -0.06(-5.50%)
Sep 28, 2021 1.070 1.090 1.050 1.090 3,956,410 +0.02(+1.87%)
Sep 27, 2021 1.060 1.110 1.050 1.070 3,138,667 +0.02(+1.90%)
Sep 24, 2021 1.070 1.110 1.050 1.050 2,535,182 -0.04(-3.67%)
Sep 23, 2021 1.090 1.105 1.050 1.090 2,452,750 +0.01(+0.93%)
Sep 22, 2021 1.080 1.155 1.080 1.080 3,615,133 -0.01(-0.92%)
Sep 21, 2021 1.070 1.130 1.070 1.090 1,876,053 +0.02(+1.87%)
Sep 20, 2021 1.090 1.090 1.050 1.070 3,572,710 -0.04(-3.60%)
Sep 17, 2021 1.150 1.170 1.110 1.110 7,823,281 -0.04(-3.48%)
Sep 16, 2021 1.160 1.170 1.110 1.150 4,054,132 -0.03(-2.54%)
Sep 15, 2021 1.150 1.210 1.150 1.180 2,060,106 +0.01(+0.85%)
Sep 14, 2021 1.190 1.210 1.155 1.170 2,171,697 -0.02(-1.68%)
Sep 13, 2021 1.140 1.210 1.130 1.190 3,193,193 +0.04(+3.48%)
Sep 10, 2021 1.130 1.180 1.130 1.150 1,785,273 +0.02(+1.77%)
Sep 09, 2021 1.170 1.177 1.130 1.130 1,837,352 -0.04(-3.42%)
Sep 08, 2021 1.130 1.190 1.120 1.170 1,992,100 +0.02(+1.74%)
Sep 07, 2021 1.160 1.200 1.140 1.150 1,968,102 -0.04(-3.36%)
Sep 03, 2021 1.140 1.230 1.140 1.190 3,920,816 +0.06(+5.31%)
Sep 02, 2021 1.130 1.140 1.120 1.130 1,089,250 +0.00(+0.00%)
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.