MUX

McEwen Mining Historical Data

Company Name Stock Ticker Symbol Market Type
McEwen Mining Inc MUX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -3.26% 3.26 04:15:59
Open Price Low Price High Price Close Price Prev Close
3.37
more quote information »

MUX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.543.683.253.46199,302-0.28-7.91%
1 Month0.38484.110.320.80572751,086,0852.88747.19%
3 Months0.524.110.320.57713861,566,6082.74526.92%
6 Months0.854.110.320.69903912,127,2152.41283.53%
1 Year1.124.110.320.88322972,316,3132.14191.07%
3 Years1.814.110.321.143,876,6901.4580.11%
5 Years2.324.110.321.383,260,2490.9440.52%

MUX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 3.37 0.08 2.43% 3.40 3.40 3.25 219,729
Aug 11 2022 3.29 -0.29 -8.1% 3.65 3.65 3.26 268,430
Aug 10 2022 3.58 0.08 2.29% 3.61 3.65 3.46 133,065
Aug 09 2022 3.50 -0.13 -3.58% 3.64 3.67 3.50 113,892
Aug 08 2022 3.63 0.14 4.01% 3.54 3.68 3.4807 261,394
Aug 05 2022 3.49 -0.05 -1.41% 3.47 3.60 3.36 264,436
Aug 04 2022 3.54 0.06 1.72% 3.52 3.7104 3.46 252,326
Aug 03 2022 3.48 -0.28 -7.45% 3.75 3.77 3.39 424,948
Aug 02 2022 3.76 -0.03 -0.79% 3.80 4.00 3.72 260,137
Aug 01 2022 3.79 -0.10 -2.57% 3.95 3.9508 3.6364 228,885
Jul 29 2022 3.89 0.14 3.73% 3.75 4.11 3.7149 295,464
Jul 28 2022 3.75 3.39 941.67% 3.51 3.92 3.44 325,564
Jul 27 2022 0.36 -0.0085 -2.31% 0.3851 0.3851 0.35 2,569,306
Jul 26 2022 0.3685 0.0425 13.04% 0.3394 0.3733 0.336 5,934,100
Jul 25 2022 0.326 -0.006 -1.81% 0.3441 0.348 0.32 1,661,177
Jul 22 2022 0.332 -0.005 -1.48% 0.34 0.3492 0.3313 1,425,327
Jul 21 2022 0.337 0.0047 1.41% 0.34 0.3549 0.332 1,380,435
Jul 20 2022 0.3323 -0.0107 -3.12% 0.3438 0.35 0.325 2,213,395
Jul 19 2022 0.343 -0.0096 -2.72% 0.355 0.3639 0.342 1,463,796
Jul 18 2022 0.3526 -0.0035 -0.98% 0.3848 0.3882 0.345 2,025,890
Jul 15 2022 0.3561 -0.0439 -10.98% 0.38 0.38 0.35 2,651,873
See More Historical Prices »


Your Recent History
NYSE
MUX
McEwen Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now