$0.73 +0.05 (%) McEwen Mining Inc - NYSE

Jul. 31, 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
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
6/22/20151.201.201.171.1835,481
6/19/20150.970.980.950.953,598,525
6/19/20151.201.211.161.1780,700
6/18/20151.001.020.950.951,338,235
6/18/20151.211.251.211.21153,545
6/17/20150.970.980.950.98673,368
6/17/20151.181.191.181.1934,059
6/16/20150.970.980.950.98535,032
6/16/20151.211.211.181.1819,200
6/15/20150.950.990.950.98972,578
6/15/20151.171.211.171.1930,886
6/12/20150.960.980.950.98532,408
6/12/20151.181.191.171.199,194
6/11/20150.970.990.950.971,029,930
6/11/20151.211.211.171.1936,850
6/10/20150.980.990.960.991,236,287
6/10/20151.181.211.171.2181,548
6/9/20150.980.990.950.95721,838
6/9/20151.201.211.171.1747,570
6/8/20150.960.990.940.99910,716
6/8/20151.201.211.171.2086,585
6/5/20150.970.980.960.96778,985
6/5/20151.211.211.201.2071,977
6/4/20150.970.980.960.97483,735
6/4/20151.201.221.201.2150,314
6/3/20150.970.990.970.97447,853
6/3/20151.221.221.211.2119,440
6/2/20150.970.990.970.97471,917
6/2/20151.201.221.201.2244,733
6/1/20151.021.020.970.97547,829
6/1/20151.241.271.221.2236,040
5/29/20150.981.000.971.00795,099
5/29/20151.211.241.211.2226,943
5/28/20150.980.980.970.97683,739
5/28/20151.201.221.201.2115,070
5/27/20150.991.010.970.97798,350
5/27/20151.211.241.201.2235,300
5/26/20151.001.010.970.981,350,835
5/26/20151.241.241.201.2182,773
5/25/20151.221.241.221.2230,066
5/22/20151.051.051.011.02823,787
5/22/20151.261.271.241.2462,991
5/21/20151.041.061.011.01421,532
  • Showing 1-100 of 1,765 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
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!