MUX

McEwen Mining Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
McEwen Mining Inc MUX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -3.25% 1.19 17:33:05
Open Price Low Price High Price Close Price Prev Close
1.23 1.15 1.27 1.20 1.23
more quote information »

MUX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.131.271.111.172,876,5600.065.31%
1 Month1.381.451.111.223,318,334-0.19-13.77%
3 Months1.281.711.111.405,082,943-0.09-7.03%
6 Months1.551.710.9821.275,714,230-0.36-23.23%
1 Year1.351.710.901.214,986,529-0.16-11.85%
3 Years2.352.440.451.323,859,834-1.16-49.36%
5 Years4.504.810.451.863,543,807-3.31-73.56%

MUX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 1.20 -0.03 -2.44% 1.23 1.27 1.15 3,445,138
Jul 29 2021 1.23 0.06 5.13% 1.20 1.25 1.18 4,487,865
Jul 28 2021 1.17 0.03 2.63% 1.13 1.17 1.11 3,179,469
Jul 27 2021 1.14 -0.01 -0.87% 1.17 1.17 1.11 2,776,848
Jul 26 2021 1.15 0.02 1.77% 1.14 1.1791 1.12 1,740,759
Jul 23 2021 1.13 -0.01 -0.88% 1.13 1.14 1.11 2,197,857
Jul 22 2021 1.14 -0.03 -2.56% 1.17 1.19 1.13 2,433,548
Jul 21 2021 1.17 0.05 4.46% 1.12 1.19 1.12 2,162,436
Jul 20 2021 1.12 0.00 0.0% 1.13 1.16 1.12 3,391,846
Jul 19 2021 1.12 -0.05 -4.27% 1.12 1.16 1.11 4,278,628
Jul 16 2021 1.17 -0.05 -4.1% 1.21 1.23 1.14 4,849,289
Jul 15 2021 1.22 -0.02 -1.61% 1.25 1.26 1.21 2,606,148
Jul 14 2021 1.24 0.04 3.33% 1.24 1.27 1.21 3,456,508
Jul 13 2021 1.20 -0.05 -4.0% 1.24 1.2699 1.19 4,008,309
Jul 12 2021 1.25 -0.04 -3.1% 1.28 1.32 1.22 3,718,707
Jul 09 2021 1.29 0.05 4.03% 1.22 1.29 1.22 2,759,969
Jul 08 2021 1.24 -0.10 -7.46% 1.34 1.34 1.23 3,408,383
Jul 07 2021 1.34 -0.01 -0.74% 1.35 1.37 1.31 5,421,971
Jul 06 2021 1.35 -0.06 -4.26% 1.45 1.45 1.33 3,260,815
Jul 02 2021 1.41 0.05 3.68% 1.38 1.42 1.34 2,908,989
Jul 01 2021 1.36 -0.02 -1.45% 1.39 1.41 1.34 2,028,954
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.