Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McEwen Mining Inc. Common Stock (NY: MUX )

7.920 -0.030 (-0.38%)
Official Closing Price Updated: 5:00 PM EST, Dec 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 7.940 7.990 7.830 7.920 135,410 -0.03(-0.38%)
Dec 23, 2024 7.970 8.050 7.810 7.950 329,392 -0.03(-0.38%)
Dec 20, 2024 7.850 8.170 7.840 7.980 676,035 +0.13(+1.69%)
Dec 19, 2024 7.930 8.070 7.780 7.847 293,921 -0.02(-0.29%)
Dec 18, 2024 8.400 8.410 7.840 7.870 405,060 -0.54(-6.42%)
Dec 17, 2024 8.160 8.450 8.115 8.410 368,631 +0.10(+1.20%)
Dec 16, 2024 8.420 8.440 8.230 8.310 392,781 -0.11(-1.31%)
Dec 13, 2024 8.600 8.610 8.250 8.420 831,493 -0.30(-3.44%)
Dec 12, 2024 8.870 8.905 8.600 8.720 721,576 -0.41(-4.49%)
Dec 11, 2024 8.590 9.170 8.590 9.130 829,064 +0.58(+6.78%)
Dec 10, 2024 8.830 8.900 8.545 8.550 313,872 -0.13(-1.50%)
Dec 09, 2024 8.840 9.150 8.665 8.680 506,367 +0.26(+3.09%)
Dec 06, 2024 8.700 8.700 8.350 8.420 389,441 -0.33(-3.77%)
Dec 05, 2024 9.000 9.110 8.620 8.750 372,848 -0.24(-2.67%)
Dec 04, 2024 9.100 9.230 8.910 8.990 635,061 -0.13(-1.43%)
Dec 03, 2024 8.670 9.280 8.660 9.120 1,119,658 +0.78(+9.35%)
Dec 02, 2024 8.300 8.415 8.184 8.340 547,052 -0.02(-0.24%)
Nov 29, 2024 8.370 8.420 8.260 8.360 342,539 +0.14(+1.70%)
Nov 27, 2024 8.220 8.335 8.160 8.220 278,430 +0.06(+0.74%)
Nov 26, 2024 8.170 8.216 8.060 8.160 306,088 -0.05(-0.61%)
Nov 25, 2024 8.210 8.290 7.904 8.210 634,538 -0.17(-2.03%)
Nov 22, 2024 8.600 8.610 8.340 8.380 480,662 -0.14(-1.64%)
Nov 21, 2024 8.500 8.600 8.320 8.520 499,290 +0.10(+1.19%)
Nov 20, 2024 8.610 8.620 8.375 8.420 442,523 -0.24(-2.77%)
Nov 19, 2024 8.670 8.730 8.550 8.660 371,145 +0.07(+0.81%)
Nov 18, 2024 8.800 8.920 8.555 8.590 657,637 +0.17(+2.02%)
Nov 15, 2024 8.440 8.740 8.360 8.420 2,586,166 +0.01(+0.12%)
Nov 14, 2024 8.160 8.525 8.020 8.410 1,088,457 +0.33(+4.08%)
Nov 13, 2024 8.320 8.500 8.000 8.080 1,000,944 -0.08(-0.98%)
Nov 12, 2024 8.200 8.390 8.040 8.160 835,817 -0.18(-2.16%)
Nov 11, 2024 8.610 8.670 8.090 8.340 978,436 -0.57(-6.40%)
Nov 08, 2024 9.200 9.290 8.725 8.910 613,177 -0.36(-3.88%)
Nov 07, 2024 9.410 9.700 9.060 9.270 718,108 +0.18(+1.98%)
Nov 06, 2024 8.900 9.480 8.460 9.090 818,285 -0.08(-0.87%)
Nov 05, 2024 9.200 9.370 9.120 9.170 347,132 +0.01(+0.11%)
Nov 04, 2024 9.330 9.340 9.075 9.160 437,753 -0.16(-1.72%)
Nov 01, 2024 9.650 9.650 9.280 9.320 505,377 -0.19(-2.00%)
Oct 31, 2024 9.890 9.900 9.230 9.510 657,029 -0.66(-6.49%)
Oct 30, 2024 10.56 10.56 10.04 10.17 410,153 -0.37(-3.51%)
Oct 29, 2024 10.40 10.70 10.40 10.54 421,557 +0.24(+2.33%)
Oct 28, 2024 10.38 10.45 10.21 10.30 309,104 -0.08(-0.77%)
Oct 25, 2024 10.60 10.76 10.38 10.38 422,568 -0.32(-2.99%)
Oct 24, 2024 11.05 11.05 10.35 10.70 603,080 -0.12(-1.11%)
Oct 23, 2024 10.87 11.00 10.72 10.82 516,070 -0.33(-2.96%)
Oct 22, 2024 11.12 11.36 11.02 11.15 666,975 +0.28(+2.58%)
Oct 21, 2024 11.25 11.39 10.73 10.87 828,496 -0.05(-0.46%)
Oct 18, 2024 10.30 10.98 10.27 10.92 921,940 +0.79(+7.80%)
Oct 17, 2024 10.04 10.21 9.840 10.13 434,179 +0.14(+1.40%)
Oct 16, 2024 10.22 10.48 9.962 9.990 666,604 -0.12(-1.19%)
Oct 15, 2024 10.00 10.14 9.772 10.11 360,631 +0.11(+1.10%)
Oct 14, 2024 9.960 10.08 9.820 10.00 457,423 -0.06(-0.60%)
Oct 11, 2024 9.940 10.27 9.940 10.06 507,659 +0.19(+1.93%)
Oct 10, 2024 9.810 10.07 9.640 9.870 769,463 +0.17(+1.75%)
Oct 09, 2024 9.610 9.700 9.340 9.700 442,793 +0.02(+0.21%)
Oct 08, 2024 9.610 9.719 9.460 9.680 434,398 -0.07(-0.72%)
Oct 07, 2024 9.300 9.960 9.241 9.750 928,825 +0.42(+4.50%)
Oct 04, 2024 9.240 9.700 9.160 9.330 458,034 +0.04(+0.43%)
Oct 03, 2024 9.150 9.330 9.122 9.290 295,838 -0.01(-0.11%)
Oct 02, 2024 9.380 9.810 9.285 9.300 428,225 -0.01(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.