McEwen Mining Inc. Historical Stock Prices

MUX 
$0.9589
*  
0.0161
1.65%
Get MUX Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading MUX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.95  0.96  0.93  0.9589 603,720
06/29/2015 0.94 0.975 0.924 0.975 734,638
06/26/2015 0.95 0.964 0.935 0.935 608,140
06/25/2015 0.95 0.9664 0.945 0.9559 671,924
06/24/2015 0.9525 0.9625 0.944 0.951 465,681
06/23/2015 0.95 0.965 0.95 0.96 407,357
06/22/2015 0.951 0.97 0.951 0.97 351,979
06/19/2015 0.974 0.9823 0.95 0.95 3,598,525
06/18/2015 1 1.02 0.95 0.95 1,335,135
06/17/2015 0.965 0.9799 0.9516 0.9799 673,368
06/16/2015 0.968 0.98 0.95 0.98 535,032
06/15/2015 0.953 0.986 0.95 0.98 972,578
06/12/2015 0.96 0.98 0.9527 0.98 532,408
06/11/2015 0.9715 0.99 0.951 0.9732 1,029,930
06/10/2015 0.9775 0.99 0.958 0.99 1,236,287
06/09/2015 0.9752 0.985 0.949 0.9523 721,838
06/08/2015 0.96 0.988 0.9405 0.988 910,716
06/05/2015 0.969 0.9795 0.96 0.96 778,985
06/04/2015 0.97 0.978 0.9639 0.97 483,735
06/03/2015 0.971 0.9899 0.97 0.97 447,853
06/02/2015 0.97 0.987 0.97 0.97 471,917
06/01/2015 1.02 1.02 0.97 0.97 547,829
05/29/2015 0.98 1 0.97 1 795,099
05/28/2015 0.98 0.984 0.97 0.97 683,739
05/27/2015 0.9889 1.01 0.9665 0.97 798,350
05/26/2015 1 1.01 0.9649 0.9789 1,350,835
05/22/2015 1.05 1.05 1.01 1.02 823,787
05/21/2015 1.04 1.06 1.01 1.01 421,532
05/20/2015 1.03 1.05 1.03 1.04 642,365
05/19/2015 1.09 1.09 1.04 1.04 560,731
05/18/2015 1.12 1.12 1.07 1.1 720,882
05/15/2015 1.08 1.11 1.08 1.11 986,957
05/14/2015 1.13 1.14 1.08 1.09 1,069,156
05/13/2015 1.09 1.15 1.08 1.12 1,613,906
05/12/2015 1.02 1.09 1.01 1.09 1,608,188
05/11/2015 0.98 1.02 0.98 1.02 982,309
05/08/2015 0.999 1.01 0.954 0.99 933,733
05/07/2015 0.9761 1.01 0.9545 1.01 651,221
05/06/2015 1 1.01 0.9551 0.97 979,702
05/05/2015 1.01 1.02 1 1 664,775
05/04/2015 0.98 1.01 0.975 0.9995 850,293
05/01/2015 0.9707 1 0.9705 0.972 606,583
04/30/2015 0.99 1 0.9719 1 1,093,710
04/29/2015 1.03 1.04 1 1 1,451,195
04/28/2015 1.01 1.04 1 1 1,115,842
04/27/2015 0.98 1.01 0.9766 1 1,108,846
04/24/2015 1 1 0.9518 0.9839 1,075,597
04/23/2015 0.956 0.995 0.956 0.995 1,000,085
04/22/2015 0.98 0.98 0.9523 0.9629 1,349,433
04/21/2015 0.9832 0.9906 0.97 0.97 908,867
04/20/2015 0.9829 0.9994 0.95 0.97 1,226,454
04/17/2015 1 1.02 0.9737 0.9835 1,591,981
04/16/2015 1.05 1.05 1 1.01 1,405,327
04/15/2015 0.98 1.05 0.98 1.05 1,032,852
04/14/2015 1.01 1.02 0.9616 0.98 840,363
04/13/2015 0.9875 0.9993 0.9567 0.984 977,416
04/10/2015 0.99 1.01 0.97 0.97 892,564
04/09/2015 1 1.02 0.95 0.95 2,085,027
04/08/2015 1 1.03 0.99 1 1,318,266
04/07/2015 1.08 1.09 1.06 1.06 613,470
04/06/2015 1.09 1.11 1.06 1.08 1,103,466
04/02/2015 1.06 1.09 1.0333 1.04 549,052
04/01/2015 1.03 1.09 1.01 1.09 1,860,542
03/31/2015 1.02 1.02 0.9605 1.02 2,036,988
03/30/2015 1.02 1.03 1 1.01 662,603
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?