McEwen Mining Inc $2.81

down -0.08


23/7/2014 04:04 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
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
7/9/20142.953.152.903.105,457,647
7/9/20143.153.353.103.29394,865
7/8/20142.822.902.752.903,726,345
7/8/20142.993.102.943.10196,887
7/7/20142.842.882.782.801,750,596
7/7/20143.003.082.963.00127,270
7/4/20143.043.053.013.0514,050
7/3/20142.802.882.722.881,252,470
7/3/20142.943.052.923.00150,700
7/2/20142.772.872.742.842,089,062
7/2/20143.053.052.933.03127,450
7/1/20142.882.942.782.802,014,623
6/30/20142.712.892.622.884,115,102
6/30/20142.933.082.813.05168,746
6/27/20142.852.882.712.762,469,857
6/27/20143.063.072.902.95173,252
6/26/20142.812.902.772.892,013,558
6/26/20143.003.102.973.09100,596
6/25/20142.722.872.662.832,327,582
6/25/20142.923.072.853.03182,950
6/24/20142.862.892.672.683,786,800
6/24/20143.083.102.872.89240,542
6/23/20142.772.842.692.802,391,205
6/23/20143.003.052.892.99236,100
6/20/20143.003.012.732.7513,668,037
6/20/20143.203.202.912.91613,110
6/19/20142.813.082.813.035,786,223
6/19/20143.023.333.023.27495,891
6/18/20142.652.772.642.762,729,897
6/18/20142.853.002.852.98187,673
6/17/20142.572.722.572.672,088,690
6/17/20142.802.952.802.90119,480
6/16/20142.672.722.572.633,002,915
6/16/20142.892.952.792.85232,980
6/13/20142.712.722.572.633,027,697
6/13/20142.952.952.802.84124,065
6/12/20142.602.772.592.733,807,232
6/12/20142.872.992.832.97369,809
6/11/20142.452.592.452.592,928,035
6/11/20142.652.822.652.81135,557
6/10/20142.302.432.262.431,735,313
6/10/20142.482.642.482.6388,588
6/9/20142.252.322.232.271,065,376
6/9/20142.452.522.442.4870,767
6/6/20142.232.252.172.241,016,028
6/6/20142.452.452.392.4447,578
6/5/20142.152.212.132.201,369,064
6/5/20142.322.412.322.4077,056
6/4/20142.152.192.102.101,132,903
6/4/20142.332.392.292.3064,383
6/3/20142.182.182.082.151,327,204
6/3/20142.332.352.272.3454,450
6/2/20142.182.272.112.171,867,603
6/2/20142.372.472.302.3670,218
5/30/20142.102.182.062.171,952,197
5/30/20142.322.362.252.3630,088
5/29/20142.062.162.042.111,646,268
5/29/20142.222.342.222.2964,811
5/28/20142.062.092.012.072,188,603
5/28/20142.242.262.192.2697,875
5/27/20142.142.142.002.082,923,954
5/27/20142.252.312.172.25236,626
5/26/20142.372.412.302.3822,350
5/23/20142.162.192.132.17887,676
5/23/20142.352.372.322.3543,850
5/22/20142.182.212.122.14945,860
5/22/20142.432.432.322.3338,260
5/21/20142.142.182.112.17836,484
5/21/20142.342.372.312.3635,977
5/20/20142.172.202.112.151,906,518
5/20/20142.372.392.312.3698,061
5/19/20142.252.272.162.201,174,328
5/16/20142.272.302.172.211,608,198
5/16/20142.462.482.362.3967,069
5/15/20142.252.292.202.261,811,453
5/15/20142.452.482.392.4562,146
5/14/20142.342.362.282.281,103,805
5/14/20142.552.562.482.4858,968
5/13/20142.342.382.282.281,233,029
5/13/20142.552.582.492.4942,802
5/12/20142.342.382.292.341,107,524
5/12/20142.582.582.512.5571,833
Trading Center