McEwen Mining Inc $2.10

down -0.28


19/9/2014 04:00 PM  |  NYSE : MUX  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUX historical data

Date Open High Low Close Volume
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
9/12/20142.452.492.402.421,236,441
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
8/14/20143.153.213.093.12115,775
8/13/20142.832.902.832.881,031,751
8/13/20143.113.173.113.1598,741
8/12/20142.902.932.832.851,975,603
8/12/20143.203.213.103.11339,123
8/11/20142.792.912.792.901,496,369
8/11/20143.073.173.073.1790,744
8/8/20142.862.882.762.791,270,752
8/8/20143.133.153.033.0687,775
8/7/20142.852.932.822.881,437,219
8/7/20143.123.203.083.1393,740
8/6/20142.862.952.822.891,998,914
8/6/20143.123.213.093.15170,858
8/5/20142.782.822.702.801,620,664
8/5/20143.103.102.963.08129,351
8/4/20142.892.902.762.761,100,883
8/1/20142.862.932.812.881,560,073
8/1/20143.143.193.073.1497,469
7/31/20142.862.902.822.851,690,896
7/31/20143.123.163.063.10169,570
7/30/20142.882.952.832.911,797,837
7/30/20143.153.223.083.18127,984
7/29/20142.932.962.892.911,480,139
7/29/20143.183.203.133.15141,671
7/28/20142.842.932.802.921,873,507
7/28/20143.073.163.033.16116,227
7/25/20142.642.862.612.862,913,328
7/25/20142.823.092.813.09277,667
7/24/20142.812.812.642.653,256,111
7/24/20143.003.002.842.85248,355
7/23/20142.962.962.792.812,931,564
7/23/20143.153.163.003.01188,302
7/22/20142.932.962.872.892,384,008
7/22/20143.133.173.083.11127,546
7/21/20142.912.992.882.972,319,822
7/21/20143.173.203.103.18158,160
7/18/20142.922.962.832.902,096,421
7/18/20143.183.183.033.11150,378
7/17/20142.813.032.813.023,266,689
7/17/20143.073.253.033.25378,772
7/16/20142.752.862.722.802,147,181
7/16/20142.943.062.943.02142,423
7/15/20142.942.992.722.733,707,456
7/15/20143.123.202.932.93210,389
7/14/20142.923.032.872.932,777,729
7/14/20143.103.243.103.15219,130
7/11/20142.953.102.893.102,814,874
7/11/20143.203.333.113.33246,395
7/10/20143.173.192.912.933,816,426
7/10/20143.383.403.103.11384,936
Trading Center