$1.35 -0.10 (%) McEwen Mining Inc - NYSE

Nov. 28, 2014 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUX historical data

Date Open High Low Close Volume
11/27/20141.581.651.551.5855,947
11/26/20141.481.481.411.451,561,494
11/26/20141.681.681.591.6371,715
11/25/20141.501.531.451.472,143,479
11/25/20141.681.711.631.66161,793
11/24/20141.481.541.451.501,624,052
11/24/20141.661.731.641.68166,211
11/21/20141.631.631.441.464,029,308
11/21/20141.801.801.631.63203,260
11/20/20141.511.571.491.521,710,063
11/20/20141.701.771.701.72155,712
11/19/20141.651.701.461.465,012,073
11/19/20141.891.891.651.66446,268
11/18/20141.451.691.431.647,479,697
11/18/20141.621.911.621.87436,849
11/17/20141.301.401.291.402,456,787
11/17/20141.481.581.471.57149,097
11/14/20141.231.401.221.313,458,034
11/14/20141.411.571.401.47174,126
11/13/20141.381.391.251.271,637,324
11/13/20141.571.571.421.45116,997
11/12/20141.301.411.301.332,159,287
11/12/20141.501.591.471.51229,622
11/11/20141.311.431.251.342,606,364
11/11/20141.461.611.431.51211,646
11/10/20141.471.501.221.233,009,031
11/10/20141.701.701.381.38298,670
11/7/20141.281.441.241.413,507,609
11/7/20141.471.621.421.60237,421
11/6/20141.181.301.181.242,166,794
11/6/20141.351.491.351.42208,931
11/5/20141.231.281.141.183,299,150
11/5/20141.401.461.311.35171,831
11/4/20141.381.391.251.272,093,835
11/4/20141.591.591.431.4397,038
11/3/20141.251.391.241.372,661,584
11/3/20141.431.571.411.54140,690
10/31/20141.201.311.191.243,064,375
10/31/20141.351.481.341.41227,505
10/30/20141.391.411.291.313,572,042
10/30/20141.551.561.451.46208,247
10/29/20141.531.551.411.412,699,316
10/29/20141.711.721.581.58269,519
10/28/20141.531.571.511.541,754,893
10/28/20141.721.751.691.7493,418
10/27/20141.571.571.511.521,381,718
10/27/20141.781.781.711.7295,355
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
  • Showing 1-100 of 1,427 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center