$1.02 +0.01 (%) McEwen Mining Inc - NYSE

May. 22, 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
5/22/20151.051.051.011.02823,787
5/22/20151.261.271.241.2462,991
5/21/20151.041.061.011.01421,532
5/21/20151.271.271.241.2451,426
5/20/20151.031.051.031.04642,365
5/20/20151.271.291.261.2753,011
5/19/20151.091.091.041.04560,731
5/19/20151.321.331.271.2741,016
5/18/20151.121.121.071.10720,882
5/15/20151.081.111.081.11986,957
5/15/20151.301.341.301.33133,124
5/14/20151.131.141.081.091,069,156
5/14/20151.331.361.301.31207,093
5/13/20151.091.151.081.121,613,906
5/13/20151.291.361.291.35260,485
5/12/20151.021.091.011.091,608,188
5/12/20151.241.301.221.30171,323
5/11/20150.981.020.981.02982,309
5/11/20151.231.231.191.2395,928
5/8/20151.001.010.950.99933,733
5/8/20151.221.221.161.1950,300
5/7/20150.981.010.951.01651,221
5/7/20151.151.221.151.22122,188
5/6/20151.001.010.960.97979,702
5/6/20151.201.201.161.1752,390
5/5/20151.011.021.001.00664,775
5/5/20151.191.221.191.2138,820
5/4/20150.981.010.981.00850,293
5/4/20151.181.221.171.22123,689
5/1/20150.971.000.970.97606,583
5/1/20151.171.211.171.1892,194
4/30/20150.991.000.971.001,093,710
4/30/20151.201.201.181.1975,228
4/29/20151.031.041.001.001,451,195
4/29/20151.261.261.201.21107,599
4/28/20151.011.041.001.001,116,069
4/28/20151.201.241.201.23113,012
4/27/20150.981.010.981.001,108,846
4/27/20151.201.221.191.22215,294
4/24/20151.001.000.950.981,075,597
4/24/20151.181.201.161.19176,853
4/23/20150.961.000.961.001,000,085
4/23/20151.161.221.161.2289,314
4/22/20150.980.980.950.961,349,433
4/22/20151.181.191.161.18117,950
4/21/20150.980.990.970.97908,867
4/21/20151.201.211.191.2189,119
4/20/20150.981.000.950.971,226,454
4/20/20151.191.221.171.20143,610
4/17/20151.001.020.970.981,591,981
4/17/20151.231.241.201.21140,296
4/16/20151.051.051.001.011,413,327
4/16/20151.281.281.221.23175,338
4/15/20150.981.050.981.051,032,852
4/15/20151.241.281.231.28152,503
4/14/20151.011.020.960.98840,363
4/14/20151.241.281.211.22133,959
4/13/20150.991.000.960.98977,416
4/13/20151.251.251.221.23110,352
4/10/20150.991.010.970.97892,564
4/10/20151.241.261.231.24236,868
4/9/20151.001.020.950.952,085,027
4/9/20151.261.271.211.21172,120
4/8/20151.001.030.991.001,343,441
4/8/20151.231.291.231.26271,412
4/7/20151.081.091.061.06638,470
4/7/20151.351.361.341.3484,803
4/6/20151.091.111.061.081,103,466
4/6/20151.371.381.341.37174,972
4/2/20151.061.091.031.04549,052
4/2/20151.361.361.301.3070,553
4/1/20151.031.091.011.091,865,942
4/1/20151.281.371.281.37225,345
3/31/20151.021.020.961.022,036,988
3/31/20151.251.281.221.2752,246
3/30/20151.021.031.001.01662,603
3/30/20151.241.301.241.2863,265
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
  • Showing 1-100 of 1,668 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center