MUX - McEwen Mining Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 20201.04001.06000.99981.04001.04004,907,060
Jul. 02, 20201.00001.05000.98001.00001.00004,324,700
Jul. 01, 20201.03001.03000.95200.98600.98602,777,800
Jun. 30, 20201.00001.03000.98101.01001.01007,896,700
Jun. 29, 20200.97101.01000.97100.99000.99004,098,300
Jun. 26, 20200.92500.97800.89000.96900.96905,351,100
Jun. 25, 20200.94000.94000.90600.91600.91602,508,900
Jun. 24, 20200.96000.97000.91200.93000.93003,254,700
Jun. 23, 20200.95900.97000.93500.95900.95902,726,200
Jun. 22, 20200.92000.96000.91100.93100.93104,004,900
Jun. 19, 20200.90500.92000.87000.89000.890014,976,300
Jun. 18, 20200.90500.91800.86800.87000.87004,502,500
Jun. 17, 20200.92000.92800.89400.91500.91502,197,600
Jun. 16, 20200.96000.96000.89400.90400.90402,524,700
Jun. 15, 20200.90000.95500.85000.93500.93503,387,800
Jun. 12, 20200.97000.97500.90900.91000.91003,499,400
Jun. 11, 20201.02001.04000.91600.92100.92105,426,400
Jun. 10, 20201.01001.04000.93901.02001.02003,842,000
Jun. 09, 20201.01001.03000.97500.98800.98802,638,100
Jun. 08, 20201.00001.04000.99001.00001.00003,660,600
Jun. 05, 20200.96000.99400.92000.99100.99104,314,900
Jun. 04, 20200.97501.04000.96001.00001.00005,555,200
Jun. 03, 20200.94800.98800.92300.95200.95202,454,900
Jun. 02, 20201.04001.04000.94800.97000.97004,483,400
Jun. 01, 20200.96001.01000.95401.01001.01006,012,700
May 29, 20200.96000.96000.90400.90400.90405,307,000
May 28, 20200.87000.94700.87000.90000.90006,967,700
May 27, 20200.80000.85000.79000.84500.84504,209,300
May 26, 20200.87400.87400.80000.80400.80403,182,100
May 22, 20200.78600.87500.77700.86100.86104,816,400
May 21, 20200.84200.84300.76500.78600.78606,811,200
May 20, 20200.89000.90000.83200.85200.85207,160,700
May 19, 20200.88000.95000.86000.91000.91006,308,900
May 18, 20200.96000.97000.91100.95000.95002,872,400
May 15, 20200.93000.94000.89000.93100.93103,578,200
May 14, 20200.86900.93200.86000.90600.90603,062,900
May 13, 20200.95000.95900.85600.88700.88705,325,300
May 12, 20200.97100.98000.93100.93900.93902,442,800
May 11, 20200.99901.00000.94000.94800.94801,954,600
May 08, 20200.97001.01000.96200.98000.98002,413,500
May 07, 20200.95000.99000.92000.96500.96504,115,000
May 06, 20200.97100.98100.91000.93400.93403,870,200
May 05, 20201.00001.03000.96500.99100.99102,007,400
May 04, 20200.99001.02000.98000.99700.99702,439,700
May 01, 20200.96001.00000.94500.96100.96103,684,300
Apr. 30, 20201.01001.04000.95000.96300.96304,386,300
Apr. 29, 20201.00001.04000.99001.03001.03003,174,800
Apr. 28, 20201.03001.04000.98300.98600.98603,529,400
Apr. 27, 20201.04001.05001.01001.01001.01002,635,200
Apr. 24, 20201.07001.08001.01001.05001.05002,670,200
Apr. 23, 20201.07001.11001.02001.04001.04005,907,000
Apr. 22, 20201.03001.06001.01001.03001.03004,157,600
Apr. 21, 20200.97001.01000.94300.96200.96202,385,800
Apr. 20, 20200.97001.06000.96001.01001.01002,501,100
Apr. 17, 20200.99001.01000.95000.95900.95902,651,000
Apr. 16, 20201.05001.06000.97000.99400.99402,841,900
Apr. 15, 20200.99001.03000.93300.99900.99903,334,200
Apr. 14, 20201.00001.10000.97001.03001.03006,679,000
Apr. 13, 20200.88000.96000.84500.94500.94505,339,300
Apr. 09, 20200.82100.89000.82100.87000.87005,814,100
Apr. 08, 20200.79000.82300.78000.80000.80002,511,100
Apr. 07, 20200.76500.82300.76000.77900.77902,660,700
Apr. 06, 20200.74000.76800.71300.73700.73702,450,100
Apr. 03, 20200.72600.74000.70000.70400.70402,007,600
Apr. 02, 20200.67800.75000.67800.70800.70802,582,900
Apr. 01, 20200.64400.69000.64000.67400.67401,798,600
Mar. 31, 20200.65400.72800.65000.66100.66102,531,900
Mar. 30, 20200.68000.72900.65000.68900.68902,588,200
Mar. 27, 20200.74500.77000.67200.67800.67802,915,600
Mar. 26, 20200.78500.82500.72000.73900.73903,733,500
Mar. 25, 20200.75000.80000.70000.77000.77004,477,700
Mar. 24, 20200.71000.77000.66500.73900.73905,457,100
Mar. 23, 20200.59500.66000.55200.60600.60604,573,900
Mar. 20, 20200.68000.69000.56000.58000.58006,292,800
Mar. 19, 20200.68000.69300.60000.60800.60806,341,400
Mar. 18, 20200.72600.74600.62000.67400.67404,567,100
Mar. 17, 20200.68000.92000.63500.74100.741011,282,900
Mar. 16, 20200.53000.73000.53000.70400.70407,723,500
Mar. 13, 20200.73000.73000.61600.62700.62706,059,400
Mar. 12, 20200.69300.77000.65300.70000.70006,665,300
Mar. 11, 20200.87000.87500.79900.79900.79904,318,000
Mar. 10, 20200.89000.89800.83000.89000.89003,394,000
Mar. 09, 20200.96000.96000.84800.86000.86003,448,500
Mar. 06, 20201.00001.02000.93000.96000.96003,192,000
Mar. 05, 20201.05001.05800.98200.99500.99504,312,100
Mar. 04, 20201.03001.05000.98701.05001.05003,413,500
Mar. 03, 20201.00001.08800.97001.01001.01006,665,600
Mar. 02, 20200.95000.99500.92000.97600.97603,615,300
Feb. 28, 20200.95000.95000.83000.90000.900011,143,400
Feb. 27, 20201.15001.15001.01001.01001.01006,478,300
Feb. 26, 20201.15001.19001.11001.13001.13003,330,100
Feb. 25, 20201.20001.23001.11001.12001.12005,729,300
Feb. 24, 20201.35001.37001.20001.20001.20008,264,000
Feb. 21, 20201.30001.32001.27001.30001.30005,129,100
Feb. 20, 20201.21001.29001.20001.27001.27005,686,000
Feb. 19, 20201.23001.24001.16001.21001.21002,740,900
Feb. 18, 20201.14001.21001.13001.21001.21003,631,100
Feb. 14, 20201.15001.19001.13001.14001.14001,914,400
Feb. 13, 20201.15001.17001.13001.16001.16001,691,900
Feb. 12, 20201.17001.19001.14001.15001.15001,088,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...