MUX

McEwen Mining Historical Data

MUX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 1.11 -0.04 -3.48% 1.15 1.17 1.11 7,823,177
Sep 16 2021 1.15 -0.03 -2.54% 1.16 1.17 1.11 4,053,226
Sep 15 2021 1.18 0.01 0.85% 1.15 1.21 1.15 2,058,606
Sep 14 2021 1.17 -0.02 -1.68% 1.19 1.21 1.155 2,171,697
Sep 13 2021 1.19 0.04 3.48% 1.14 1.21 1.13 3,193,143
Sep 10 2021 1.15 0.02 1.77% 1.13 1.18 1.13 1,785,223
Sep 09 2021 1.13 -0.04 -3.42% 1.17 1.1775 1.13 1,834,455
Sep 08 2021 1.17 0.02 1.74% 1.13 1.19 1.12 1,992,093
Sep 07 2021 1.15 -0.04 -3.36% 1.16 1.20 1.14 1,968,091
Sep 06 2021 1.19 0.00 +0.00% 1.14 1.23 1.14 0
Sep 03 2021 1.19 0.06 5.31% 1.14 1.23 1.14 3,916,213
Sep 02 2021 1.13 0.00 0.0% 1.13 1.14 1.12 1,089,049
Sep 01 2021 1.13 -0.02 -1.74% 1.17 1.17 1.11 2,274,390
Aug 31 2021 1.15 0.01 0.88% 1.15 1.16 1.125 1,804,819
Aug 30 2021 1.14 -0.03 -2.56% 1.17 1.18 1.10 1,600,487
Aug 27 2021 1.17 0.08 7.34% 1.09 1.18 1.08 2,357,743
Aug 26 2021 1.09 -0.01 -0.91% 1.10 1.13 1.08 1,495,839
Aug 25 2021 1.10 -0.03 -2.65% 1.10 1.12 1.08 1,310,158
Aug 24 2021 1.13 -0.01 -0.88% 1.14 1.15 1.08 3,300,051
Aug 23 2021 1.14 0.15 15.15% 1.02 1.14 1.02 5,144,034
Aug 20 2021 0.99 -0.01 -1.0% 1.01 1.03 0.9833 3,897,654
Aug 19 2021 1.00 -0.03 -2.91% 1.03 1.0399 1.00 3,559,458
Aug 18 2021 1.03 -0.01 -0.96% 1.04 1.06 1.00 3,674,026
Aug 17 2021 1.04 -0.04 -3.7% 1.07 1.09 1.02 3,653,110
Aug 16 2021 1.08 -0.04 -3.57% 1.12 1.13 1.07 2,607,707
Aug 13 2021 1.12 0.04 3.7% 1.08 1.12 1.08 2,249,060
Aug 12 2021 1.08 -0.03 -2.7% 1.10 1.12 1.06 2,282,274
Aug 11 2021 1.11 0.05 4.72% 1.07 1.13 1.07 2,397,346
Aug 10 2021 1.06 0.01 0.95% 1.06 1.10 1.04 3,311,488
Aug 09 2021 1.05 -0.08 -7.08% 1.11 1.12 1.05 4,228,460
Aug 06 2021 1.13 -0.03 -2.59% 1.14 1.1599 1.09 3,882,088
Aug 05 2021 1.16 0.00 0.0% 1.17 1.18 1.12 2,199,896
Aug 04 2021 1.16 -0.05 -4.13% 1.24 1.26 1.1301 3,086,217
Aug 03 2021 1.21 0.03 2.54% 1.17 1.22 1.16 2,370,670
Aug 02 2021 1.18 -0.02 -1.67% 1.19 1.215 1.17 2,241,592
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 05 2021 1.41 0.00 +0.00% 1.38 1.42 1.34 0
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
Jun 30 2021 1.38 0.06 4.55% 1.32 1.4083 1.31 4,004,825
Jun 29 2021 1.32 -0.07 -5.04% 1.34 1.39 1.31 3,434,573
Jun 28 2021 1.39 -0.05 -3.47% 1.46 1.47 1.35 4,749,192
Jun 25 2021 1.44 -0.04 -2.7% 1.50 1.505 1.44 6,088,999
Jun 24 2021 1.48 0.04 2.78% 1.46 1.48 1.44 2,092,533
Jun 23 2021 1.44 -0.01 -0.69% 1.48 1.50 1.44 3,495,624
Jun 22 2021 1.45 -0.01 -0.68% 1.47 1.475 1.42 3,312,956
Jun 21 2021 1.46 0.04 2.82% 1.41 1.48 1.40 6,187,852


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.