MCEWEN MINING $2.28

down -0.05


21/5/2013 03:21 PM  |  NYSE : MUX  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

MUX historical data

Date Open High Low Close Volume
5/20/2013 1.91 2.35 1.91 2.33 55755
5/17/2013 2.02 2.05 1.91 1.96 27353
5/16/2013 2.04 2.13 1.99 2.05 26586
5/15/2013 2.12 2.12 2.02 2.05 30885
5/14/2013 2.17 2.24 2.12 2.15 22487
5/13/2013 2.20 2.24 2.16 2.19 19763
5/10/2013 2.07 2.24 2.03 2.23 34327
5/9/2013 2.09 2.29 2.07 2.12 40621
5/8/2013 2.08 2.15 2.03 2.15 35664
5/7/2013 2.11 2.11 2.00 2.07 31080
5/6/2013 2.18 2.18 2.06 2.15 28340
5/3/2013 2.23 2.33 2.13 2.15 34040
5/2/2013 2.26 2.29 2.15 2.24 22496
5/1/2013 2.21 2.26 2.08 2.22 46395
4/30/2013 2.13 2.34 2.10 2.33 46173
4/29/2013 2.08 2.20 2.05 2.18 33491
4/26/2013 2.11 2.18 2.03 2.07 39619
4/25/2013 2.12 2.24 2.09 2.11 52767
4/24/2013 1.91 2.09 1.91 2.08 39345
4/23/2013 1.83 1.92 1.76 1.89 22611
4/22/2013 1.99 2.03 1.80 1.83 59130
4/19/2013 1.95 1.98 1.81 1.94 47412
4/18/2013 1.78 1.95 1.67 1.89 54957
4/17/2013 1.91 1.99 1.72 1.75 57689
4/16/2013 2.16 2.23 1.88 1.91 55793
4/15/2013 2.06 2.15 2.03 2.08 42246
4/12/2013 2.42 2.43 2.20 2.24 62583
4/11/2013 2.58 2.62 2.46 2.48 27874
4/10/2013 2.64 2.64 2.52 2.58 23926
4/9/2013 2.60 2.80 2.60 2.66 36568
4/8/2013 2.74 2.77 2.59 2.59 18272
4/5/2013 2.69 2.81 2.67 2.74 29071
4/4/2013 2.46 2.72 2.42 2.66 33785
4/3/2013 2.69 2.78 2.30 2.50 47252
4/2/2013 2.78 2.85 2.65 2.69 27820
4/1/2013 2.94 2.95 2.75 2.82 20831
3/28/2013 2.94 2.96 2.83 2.86 21753
3/27/2013 2.87 3.00 2.81 2.96 21933
3/26/2013 2.94 2.95 2.80 2.90 24732
3/25/2013 2.98 2.98 2.85 2.94 23754
3/22/2013 3.01 3.04 2.91 2.98 21730
3/21/2013 2.79 3.04 2.79 3.02 37699
3/20/2013 2.74 2.80 2.70 2.76 11586
3/19/2013 2.80 2.81 2.71 2.74 20110
3/18/2013 2.85 2.90 2.79 2.81 23457
3/15/2013 2.73 2.79 2.69 2.75 57389
3/14/2013 2.65 2.75 2.61 2.72 21846
3/13/2013 2.82 2.84 2.63 2.64 37536
3/12/2013 2.70 2.88 2.61 2.83 39319
3/11/2013 2.76 2.78 2.58 2.60 28186
3/8/2013 2.52 2.73 2.43 2.64 35695
3/7/2013 2.77 2.81 2.51 2.54 43403
3/6/2013 2.28 2.71 2.15 2.70 62214
3/5/2013 2.37 2.43 2.28 2.28 20803
3/4/2013 2.43 2.43 2.26 2.29 30246
3/1/2013 2.42 2.49 2.40 2.43 22926
2/28/2013 2.60 2.62 2.41 2.43 20761
2/27/2013 2.70 2.70 2.55 2.61 18660
2/26/2013 2.65 2.72 2.58 2.70 20893
2/25/2013 2.63 2.73 2.60 2.61 22264
2/22/2013 2.58 2.62 2.51 2.55 17522
2/21/2013 2.53 2.66 2.52 2.59 23238
2/20/2013 2.60 2.61 2.42 2.50 52115
2/19/2013 2.72 2.74 2.62 2.65 29432
2/15/2013 2.77 2.77 2.61 2.69 35007
2/14/2013 2.78 2.85 2.76 2.79 21301
2/13/2013 2.93 2.93 2.76 2.78 29565
2/12/2013 3.02 3.02 2.76 2.84 51778
2/11/2013 3.13 3.14 2.95 2.98 26140
2/8/2013 3.15 3.19 3.07 3.14 18913
2/7/2013 3.04 3.13 3.00 3.07 14849
2/6/2013 3.05 3.09 3.03 3.06 12521
2/5/2013 3.13 3.13 3.04 3.07 16100
2/4/2013 3.12 3.17 3.08 3.08 21104
2/1/2013 3.21 3.23 3.12 3.14 23121
1/31/2013 3.11 3.22 3.10 3.13 23579
1/30/2013 3.21 3.26 3.08 3.11 32080
1/29/2013 3.17 3.27 3.12 3.17 21551
1/28/2013 3.24 3.27 3.05 3.14 29459
1/25/2013 3.36 3.39 3.21 3.27 31332
1/24/2013 3.63 3.63 3.40 3.40 28397
1/23/2013 3.75 3.76 3.65 3.66 19068
1/22/2013 3.67 3.77 3.65 3.74 24768
1/18/2013 3.73 3.76 3.65 3.68 17460
1/17/2013 3.71 3.77 3.67 3.73 15704
1/16/2013 3.74 3.75 3.68 3.71 11790
1/15/2013 3.74 3.83 3.70 3.77 16960
1/14/2013 3.85 3.92 3.67 3.71 26314
1/11/2013 3.95 3.95 3.83 3.84 14841
1/10/2013 3.78 3.96 3.77 3.90 25027
1/9/2013 3.80 3.80 3.70 3.73 10527
1/8/2013 3.70 3.77 3.67 3.70 15542
1/7/2013 3.71 3.77 3.68 3.68 12511
1/4/2013 3.71 3.77 3.66 3.75 12588
1/3/2013 3.95 3.95 3.68 3.72 19573
1/2/2013 3.97 4.02 3.91 3.96 24123
12/31/2012 3.66 3.89 3.66 3.83 23530
12/28/2012 3.77 3.81 3.65 3.68 17303
12/27/2012 3.79 3.92 3.74 3.78 19116
12/26/2012 3.85 3.90 3.80 3.81 13215
Marketplace
Trading Center