Canada markets closed

McEwen Mining Inc. (MUX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.2000-0.0300 (-2.44%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20211.23001.27001.15001.20001.20003,446,100
Jul. 29, 20211.20001.25001.18001.23001.23004,489,900
Jul. 28, 20211.12001.17001.11001.17001.17003,181,400
Jul. 27, 20211.17001.17001.11001.14001.14002,780,700
Jul. 26, 20211.14001.17901.12001.15001.15001,742,100
Jul. 23, 20211.13001.14001.11001.13001.13002,202,000
Jul. 22, 20211.16001.17901.13001.14001.14002,439,800
Jul. 21, 20211.12001.19001.12001.17001.17002,164,400
Jul. 20, 20211.13001.16001.12001.12001.12003,394,100
Jul. 19, 20211.12001.16001.11001.12001.12004,278,600
Jul. 16, 20211.21001.23001.14001.17001.17004,849,300
Jul. 15, 20211.25001.26001.21001.22001.22002,606,700
Jul. 14, 20211.24001.27001.21001.24001.24003,456,500
Jul. 13, 20211.24001.27001.19001.20001.20004,013,600
Jul. 12, 20211.28001.32001.22001.25001.25003,718,700
Jul. 09, 20211.22001.29001.22001.29001.29002,760,400
Jul. 08, 20211.34001.34001.23001.24001.24003,415,100
Jul. 07, 20211.35001.37001.31001.34001.34005,422,000
Jul. 06, 20211.45001.45001.33001.35001.35003,270,200
Jul. 02, 20211.38001.42001.34001.41001.41002,909,100
Jul. 01, 20211.39001.41001.34001.36001.36002,029,000
Jun. 30, 20211.32001.40801.31001.38001.38004,009,600
Jun. 29, 20211.34001.39001.31001.32001.32003,565,700
Jun. 28, 20211.47001.47001.35001.39001.39004,751,600
Jun. 25, 20211.50001.50501.44001.44001.44006,100,000
Jun. 24, 20211.46001.48001.44001.48001.48002,093,300
Jun. 23, 20211.48001.50001.44001.44001.44003,496,500
Jun. 22, 20211.47001.47501.42001.45001.45003,313,000
Jun. 21, 20211.41001.48001.40001.46001.46006,187,900
Jun. 18, 20211.50001.52001.42001.42001.420026,006,400
Jun. 17, 20211.47001.55401.46001.47001.470010,437,900
Jun. 16, 20211.59001.71001.57001.57001.57009,930,100
Jun. 15, 20211.57001.62001.55001.61001.61005,553,200
Jun. 14, 20211.58001.62001.55001.57001.57008,225,100
Jun. 11, 20211.66001.66001.55001.62001.620016,013,700
Jun. 10, 20211.48001.66001.46001.65001.650012,911,500
Jun. 09, 20211.46001.49001.46001.48001.48002,934,200
Jun. 08, 20211.46001.49001.45001.46001.46002,306,000
Jun. 07, 20211.44001.48001.41001.47001.47003,494,800
Jun. 04, 20211.44001.48001.42001.44001.44003,460,800
Jun. 03, 20211.49001.50001.38001.41001.41007,592,200
Jun. 02, 20211.51001.55001.49001.55001.55003,918,500
Jun. 01, 20211.49001.53001.45001.50001.50006,296,300
May 28, 20211.45001.49001.45001.47001.47005,302,000
May 27, 20211.40001.47701.39001.47001.47005,880,400
May 26, 20211.39001.44001.37001.41001.41005,852,400
May 25, 20211.37001.41001.34001.39001.39003,796,600
May 24, 20211.38001.40001.36001.39001.39002,626,500
May 21, 20211.39001.40001.33001.38001.38003,709,600
May 20, 20211.36001.41001.33001.37001.37003,431,700
May 19, 20211.32001.39001.32001.35001.35005,180,100
May 18, 20211.35001.38001.31001.38001.38004,534,200
May 17, 20211.26001.36001.25001.36001.36007,135,800
May 14, 20211.23001.26501.22001.25001.25002,464,100
May 13, 20211.21001.24001.19001.22001.22003,844,200
May 12, 20211.27001.29001.22001.22001.22006,012,400
May 11, 20211.22001.30001.21001.28001.28005,214,700
May 10, 20211.31001.34001.25001.25001.25006,853,200
May 07, 20211.29001.31001.25001.30001.30005,693,100
May 06, 20211.27001.32001.25001.25001.25007,163,200
May 05, 20211.31001.32001.25001.27001.27003,565,700
May 04, 20211.31001.32001.22001.31001.31007,784,800
May 03, 20211.25001.32301.23001.31001.310011,186,300
Apr. 30, 20211.25001.27001.20001.20001.20004,823,400
Apr. 29, 20211.24001.25001.21001.25001.25008,444,800
Apr. 28, 20211.14001.20001.12001.18001.18003,134,800
Apr. 27, 20211.15001.17001.13001.14001.14002,173,400
Apr. 26, 20211.15001.17001.14001.16001.16001,686,600
Apr. 23, 20211.18001.19001.14001.15001.15002,208,300
Apr. 22, 20211.19001.19001.14001.15001.15003,446,400
Apr. 21, 20211.17001.21001.15001.19001.19003,907,100
Apr. 20, 20211.14001.17001.12001.16001.16002,365,200
Apr. 19, 20211.18001.18001.15001.15001.15001,845,300
Apr. 16, 20211.20001.20001.16001.19001.19002,564,900
Apr. 15, 20211.15001.22001.14001.18001.18004,473,800
Apr. 14, 20211.15001.16001.12001.13001.13002,048,900
Apr. 13, 20211.15001.18001.14001.15001.15002,340,500
Apr. 12, 20211.17001.18001.13001.14001.14003,236,100
Apr. 09, 20211.13001.19001.12001.19001.19004,425,900
Apr. 08, 20211.09001.14001.08001.13001.13004,728,300
Apr. 07, 20211.11001.11001.07001.08001.08001,548,200
Apr. 06, 20211.12001.12001.09001.10001.10001,662,100
Apr. 05, 20211.10001.12001.08001.09001.09002,570,300
Apr. 01, 20211.06001.10001.06001.09001.09003,686,100
Mar. 31, 20211.02001.07001.02001.04001.04002,403,600
Mar. 30, 20211.04001.06001.02001.04001.04004,316,800
Mar. 29, 20211.07001.08001.03001.06001.06001,674,400
Mar. 26, 20211.07001.09001.05001.07001.07001,349,000
Mar. 25, 20211.05001.07001.02001.05001.05002,647,900
Mar. 24, 20211.08001.10001.05001.06001.06002,797,100
Mar. 23, 20211.14001.15001.07001.08001.08003,872,000
Mar. 22, 20211.12001.16001.11201.14001.14002,533,500
Mar. 19, 20211.12001.15001.10001.14001.14009,344,300
Mar. 18, 20211.16001.18001.11001.12001.12004,525,400
Mar. 17, 20211.10001.20001.10001.17001.17004,215,300
Mar. 16, 20211.13001.15001.09001.13001.13003,740,900
Mar. 15, 20211.14001.18001.13001.14001.14005,684,000
Mar. 12, 20211.08001.14001.07001.13001.13004,451,800
Mar. 11, 20211.10001.11001.06001.11001.11004,617,600
Mar. 10, 20211.09001.11001.07001.09001.09002,882,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...