McEwen Mining Historical Data - MUX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
McEwen Mining Inc MUX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.03 2.36% 1.30 1.27 1.32 1.30 1.27 19:59:29
more quote information »

MUX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.321.131.233,492,6740.1513.04%
1 Month1.171.321.061.172,818,2780.1311.11%
3 Months1.151.451.021.154,302,2990.1513.04%
6 Months1.792.141.021.414,126,624-0.49-27.37%
1 Year1.902.141.021.513,474,989-0.60-31.58%
3 Years4.064.151.022.022,820,468-2.76-67.98%
5 Years1.044.920.652.322,600,8130.2625.0%

MUX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 1.31 0.04 3.15% 1.30 1.32 1.27 5,128,924
Feb 20 2020 1.27 0.05 4.1% 1.21 1.29 1.20 5,685,222
Feb 19 2020 1.22 0.01 0.83% 1.23 1.25 1.16 2,740,356
Feb 18 2020 1.21 0.07 6.14% 1.14 1.21 1.13 3,630,715
Feb 14 2020 1.14 -0.02 -1.72% 1.15 1.19 1.13 1,914,402
Feb 13 2020 1.16 0.02 1.75% 1.15 1.17 1.13 1,691,905
Feb 12 2020 1.14 -0.06 -4.98% 1.17 1.19 1.14 1,078,844
Feb 11 2020 1.1998 0.03 2.55% 1.18 1.20 1.16 1,643,039
Feb 10 2020 1.17 0.02 1.74% 1.14 1.19 1.13 2,554,760
Feb 07 2020 1.15 -0.09 -7.26% 1.22 1.23 1.14 2,364,248
Feb 06 2020 1.24 0.10 8.77% 1.15 1.24 1.14 3,620,307
Feb 05 2020 1.14 0.04 3.64% 1.10 1.15 1.085 1,042,270
Feb 04 2020 1.10 -0.02 -1.79% 1.11 1.12 1.06 2,488,535
Feb 03 2020 1.12 -0.03 -2.61% 1.14 1.16 1.10 3,213,850
Jan 31 2020 1.15 -0.01 -0.86% 1.15 1.19 1.13 2,768,922
Jan 30 2020 1.16 0.03 2.65% 1.17 1.18 1.11 2,892,816
Jan 29 2020 1.13 0.06 5.61% 1.08 1.16 1.06 2,876,335
Jan 28 2020 1.07 -0.08 -6.94% 1.13 1.15 1.06 6,415,542
Jan 27 2020 1.1498 -0.03 -2.56% 1.20 1.21 1.13 2,905,474
Jan 24 2020 1.18 0.02 1.72% 1.17 1.19 1.15 2,019,739
Jan 23 2020 1.16 0.00 0.0% 1.19 1.21 1.16 2,546,900
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.