$1.03 -0.03 (%) McEwen Mining Inc - NYSE

Mar. 27, 2015 | 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
3/27/20151.041.061.021.03643,558
3/27/20151.301.331.271.3077,967
3/26/20151.091.111.051.06990,954
3/26/20151.351.371.311.3175,750
3/25/20151.111.121.041.071,102,595
3/25/20151.391.401.311.33116,784
3/24/20151.121.131.081.10849,906
3/24/20151.421.421.361.38151,650
3/23/20151.071.121.071.111,194,471
3/23/20151.331.401.331.40144,341
3/20/20151.061.101.031.064,883,286
3/20/20151.331.381.301.33200,669
3/19/20151.001.060.991.061,388,678
3/19/20151.291.341.271.3493,271
3/18/20150.991.050.971.031,561,436
3/18/20151.301.321.251.32161,122
3/17/20150.970.990.940.991,723,364
3/17/20151.251.261.191.2580,677
3/16/20151.001.000.960.981,820,852
3/16/20151.251.281.231.2583,789
3/13/20150.991.010.941.001,717,523
3/13/20151.311.311.211.2985,758
3/12/20151.041.050.960.961,913,835
3/12/20151.301.311.231.23245,100
3/11/20150.941.040.911.031,954,191
3/11/20151.191.321.161.32145,117
3/10/20150.991.000.900.944,160,465
3/10/20151.261.261.141.16318,968
3/9/20151.041.040.981.012,020,075
3/9/20151.331.331.231.26178,250
3/6/20151.041.041.001.031,646,558
3/6/20151.291.301.261.30202,619
3/5/20151.051.081.041.05635,074
3/5/20151.311.341.301.3157,222
3/4/20151.091.101.051.05773,543
3/4/20151.321.371.311.3181,851
3/3/20151.111.111.081.101,003,139
3/3/20151.351.381.341.37116,079
3/2/20151.131.131.071.091,004,061
3/2/20151.411.411.351.37104,372
2/27/20151.091.131.081.131,528,333
2/27/20151.371.411.361.39143,335
2/26/20151.091.091.061.091,240,558
2/26/20151.351.371.331.36287,904
2/25/20151.071.101.061.08977,387
2/25/20151.361.361.321.34144,762
2/24/20151.051.061.031.04866,237
2/24/20151.311.331.291.32154,269
2/23/20151.041.061.031.05971,839
2/23/20151.291.321.291.3294,640
2/20/20151.071.101.021.041,808,436
2/20/20151.351.381.281.30345,405
2/19/20151.061.121.041.08800,321
2/19/20151.361.401.341.34323,735
2/18/20151.071.101.041.091,245,396
2/18/20151.321.361.301.34202,756
2/17/20151.051.101.051.061,139,390
2/17/20151.311.361.301.31104,317
2/13/20151.061.111.041.101,461,614
2/13/20151.341.381.311.36151,730
2/12/20151.051.071.041.041,259,903
2/12/20151.351.351.291.29143,278
2/11/20151.051.051.011.031,591,054
2/11/20151.321.331.281.30140,145
2/10/20151.081.081.031.032,663,642
2/10/20151.341.341.301.31405,865
2/9/20151.121.141.071.092,440,941
2/9/20151.451.451.331.36408,401
2/6/20151.151.161.111.122,551,452
2/6/20151.421.431.391.39285,612
2/5/20151.201.211.151.191,632,865
2/5/20151.491.501.431.47219,917
2/4/20151.221.231.171.202,017,727
2/4/20151.501.521.471.50169,928
2/3/20151.211.241.191.211,958,315
2/3/20151.541.541.481.48349,223
2/2/20151.251.261.201.251,875,016
2/2/20151.581.581.511.55595,371
1/30/20151.201.261.171.251,320,199
1/30/20151.541.601.501.59243,647
1/29/20151.221.231.151.192,352,731
1/29/20151.541.541.451.49303,302
1/28/20151.271.321.221.241,783,516
1/28/20151.571.651.521.56350,172
1/27/20151.331.381.311.342,023,504
1/27/20151.671.711.641.67299,673
1/26/20151.211.311.171.312,337,508
1/26/20151.521.621.461.61379,302
1/23/20151.291.321.211.222,484,297
1/23/20151.601.631.511.53331,690
1/22/20151.381.381.301.312,343,048
1/22/20151.701.711.611.61300,396
1/21/20151.401.401.301.352,574,514
1/21/20151.671.691.591.66390,218
1/20/20151.331.371.301.352,443,223
1/20/20151.621.641.581.63425,212
1/19/20151.551.581.521.56124,349
1/16/20151.281.341.251.253,004,688
1/16/20151.531.611.501.50486,590
1/15/20151.201.271.161.263,940,289
  • Showing 1-100 of 1,591 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center