$0.86 -0.06 (%) McEwen Mining Inc - NYSE

Sep. 1, 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
9/1/20150.900.940.830.86607,215
9/1/20151.201.231.111.1352,500
8/31/20150.840.910.830.91799,699
8/31/20151.121.201.101.1879,068
8/28/20150.760.870.760.87959,972
8/28/20151.011.141.011.1484,716
8/27/20150.730.800.720.721,093,272
8/27/20151.021.050.961.0384,100
8/26/20150.770.780.710.711,271,676
8/26/20151.031.030.950.96260,830
8/25/20150.830.850.770.781,096,803
8/25/20151.101.121.031.08266,125
8/24/20150.890.900.760.841,622,993
8/24/20151.221.221.011.05324,243
8/21/20150.981.010.900.921,515,580
8/21/20151.261.311.201.22269,200
8/20/20150.991.040.970.971,598,187
8/20/20151.281.361.271.27223,346
8/19/20150.950.970.920.96711,779
8/19/20151.201.271.201.27165,012
8/18/20150.940.950.900.92501,869
8/18/20151.201.231.181.23121,303
8/17/20150.940.940.910.94593,046
8/17/20151.241.241.181.2353,550
8/14/20150.900.930.890.93466,639
8/14/20151.181.211.171.20191,155
8/13/20150.910.940.880.89942,757
8/13/20151.201.221.151.16425,742
8/12/20150.810.950.810.951,827,391
8/12/20151.061.221.061.22395,554
8/11/20150.790.810.760.781,013,670
8/11/20151.011.061.011.06158,948
8/10/20150.700.800.700.781,132,128
8/10/20150.971.030.931.00213,460
8/7/20150.740.760.700.70616,800
8/7/20150.961.000.930.9374,500
8/6/20150.720.740.700.74544,828
8/6/20150.950.960.930.9560,560
8/5/20150.760.770.700.70668,272
8/5/20151.001.000.930.9480,893
8/4/20150.730.790.680.79733,119
8/4/20150.931.000.900.9997,325
8/3/20150.720.750.700.70312,283
7/31/20150.720.750.700.73768,553
7/31/20150.920.970.910.97167,590
7/30/20150.700.750.680.69610,204
7/30/20150.940.970.880.90108,084
7/29/20150.750.770.700.70780,015
7/29/20150.970.990.950.9560,172
7/28/20150.770.770.750.75568,178
7/28/20151.051.050.970.9731,315
7/27/20150.750.860.740.751,297,892
7/27/20150.971.120.970.97170,600
7/24/20150.660.790.650.791,692,318
7/24/20150.850.980.840.97219,513
7/23/20150.710.730.660.681,572,660
7/23/20150.950.950.860.87101,605
7/22/20150.700.730.690.72637,062
7/22/20150.930.950.900.92107,400
7/21/20150.730.740.700.701,320,555
7/21/20150.920.950.900.91128,400
7/20/20150.740.760.700.701,515,565
7/20/20150.970.970.900.91126,700
7/17/20150.840.840.740.751,008,166
7/17/20151.051.050.970.98139,810
7/16/20150.790.860.790.83893,396
7/16/20151.041.111.011.0696,375
7/15/20150.770.820.750.78987,735
7/15/20151.011.050.971.0498,260
7/14/20150.790.790.750.75782,592
7/14/20150.991.000.950.9835,300
7/13/20150.780.790.710.791,843,708
7/13/20151.001.000.920.99265,817
7/10/20150.840.860.780.781,442,569
7/10/20151.051.060.991.00181,912
7/9/20150.850.880.820.82981,144
7/9/20151.051.111.051.0681,020
7/8/20150.910.910.800.841,708,817
7/8/20151.131.141.011.06217,482
7/7/20150.930.930.890.891,269,059
7/7/20151.171.171.131.1382,437
7/6/20150.960.960.940.94431,143
7/6/20151.191.211.191.2044,870
7/3/20151.201.201.171.1725,800
7/2/20150.910.970.910.96696,788
7/2/20151.131.211.121.21160,323
7/1/20150.950.950.900.90727,418
6/30/20150.950.960.930.96603,720
6/30/20151.181.191.161.1936,250
6/29/20150.940.980.920.98734,638
6/29/20151.191.191.151.1794,786
6/26/20150.950.960.940.94608,140
6/26/20151.171.191.161.1712,150
6/25/20150.950.970.950.96671,924
6/25/20151.181.191.171.1724,900
6/24/20150.950.960.940.95465,681
6/24/20151.171.191.171.1821,725
6/23/20150.950.970.950.96407,357
6/23/20151.171.191.171.1836,380
6/22/20150.950.970.950.97351,979
  • Showing 1-100 of 1,808 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!