$1.59 -0.01 (%) McEwen Mining Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUX historical data

Date Open High Low Close Volume
10/24/20141.621.631.581.591,235,107
10/24/20141.811.821.771.78147,820
10/23/20141.611.641.511.602,816,416
10/23/20141.841.841.721.79206,640
10/22/20141.731.731.591.613,186,419
10/22/20141.961.961.791.80206,794
10/21/20141.791.801.711.731,757,441
10/21/20142.022.031.921.94108,637
10/20/20141.811.821.711.762,018,040
10/20/20142.022.051.941.98224,764
10/17/20141.811.831.751.802,043,408
10/17/20142.032.051.972.0383,769
10/16/20141.771.831.741.791,469,452
10/16/20141.992.061.992.0086,589
10/15/20141.801.841.731.772,644,692
10/15/20142.062.071.961.99179,456
10/14/20141.791.851.761.782,084,501
10/14/20142.002.071.982.02105,895
10/13/20141.801.861.731.771,938,777
10/10/20141.781.841.721.741,890,740
10/10/20141.962.051.941.97123,772
10/9/20141.931.941.741.802,309,405
10/9/20142.152.151.952.02159,652
10/8/20141.711.931.661.894,552,697
10/8/20141.952.141.862.09384,098
10/7/20141.861.871.691.692,314,291
10/7/20142.092.091.901.90198,897
10/6/20141.811.861.781.843,316,169
10/6/20142.042.052.002.03209,626
10/3/20141.881.921.761.763,598,521
10/3/20142.142.151.981.98224,717
10/2/20141.951.981.871.921,978,284
10/2/20142.182.202.092.14166,527
10/1/20141.982.021.911.912,193,623
10/1/20142.202.252.142.15199,194
9/30/20141.982.061.871.965,649,219
9/30/20142.202.302.102.20169,522
9/29/20142.132.141.982.012,822,885
9/29/20142.392.392.222.23107,341
9/26/20142.192.192.092.101,953,831
9/26/20142.422.432.332.3599,986
9/25/20142.042.192.042.182,483,763
9/25/20142.252.422.252.41210,844
9/24/20142.202.212.082.112,020,795
9/24/20142.472.472.302.33179,754
9/23/20142.152.282.122.222,552,880
9/23/20142.382.522.352.44233,965
9/22/20142.142.152.072.082,398,098
9/22/20142.352.352.282.28196,233
9/19/20142.362.422.102.1010,933,391
9/19/20142.552.632.382.41406,624
9/18/20142.322.432.312.381,534,643
9/18/20142.522.652.522.61193,961
9/17/20142.442.482.332.331,680,139
9/17/20142.662.712.562.5673,907
9/16/20142.362.482.312.421,706,427
9/16/20142.682.722.552.64156,130
9/15/20142.452.462.362.361,597,611
9/15/20142.732.732.612.62147,838
9/12/20142.452.492.402.421,236,441
9/12/20142.682.752.672.6861,273
9/11/20142.342.542.332.511,819,397
9/11/20142.512.792.512.76149,714
9/10/20142.442.502.362.401,448,392
9/10/20142.712.732.602.63144,723
9/9/20142.352.502.302.491,962,691
9/9/20142.562.732.542.73113,288
9/8/20142.452.482.352.351,481,675
9/8/20142.682.702.582.5987,323
9/5/20142.442.492.372.491,491,166
9/5/20142.682.702.582.69121,000
9/4/20142.702.702.422.442,634,510
9/4/20142.952.952.652.65239,902
9/3/20142.692.712.652.68867,392
9/3/20142.932.952.892.9160,950
9/2/20142.712.742.682.691,526,749
9/2/20142.913.002.912.96146,627
8/29/20142.792.822.742.77860,048
8/29/20142.993.052.983.0145,761
8/28/20142.722.802.682.791,122,313
8/28/20142.943.032.923.02130,585
8/27/20142.702.722.662.66592,233
8/27/20142.942.962.882.8843,417
8/26/20142.712.732.662.701,136,373
8/26/20142.952.982.912.96135,204
8/25/20142.702.722.652.681,088,222
8/25/20142.962.972.912.95157,253
8/22/20142.792.802.722.72917,673
8/22/20143.053.072.972.9873,718
8/21/20142.722.812.712.782,252,904
8/21/20142.993.072.973.04335,291
8/20/20142.812.822.752.771,481,309
8/20/20143.073.083.013.05216,621
8/19/20142.842.862.812.811,254,424
8/19/20143.103.123.073.07107,114
8/18/20142.852.892.832.841,220,319
8/18/20143.083.143.083.1084,112
8/15/20142.812.932.752.911,431,734
8/15/20143.073.193.003.1683,253
8/14/20142.912.952.822.851,323,713
  • Showing 1-100 of 1,380 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center