McEwen Mining Inc. Historical Stock Prices

MUX 
$2.69
*  
0.08
2.89%
Get MUX Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.70  2.74  2.68  2.69 1,526,749
08/29/2014 2.79 2.82 2.74 2.77 860,048
08/28/2014 2.72 2.8 2.68 2.79 1,122,313
08/27/2014 2.7 2.72 2.66 2.66 592,233
08/26/2014 2.71 2.73 2.66 2.7 1,136,373
08/25/2014 2.7 2.72 2.65 2.68 1,088,222
08/22/2014 2.79 2.8 2.72 2.72 917,673
08/21/2014 2.72 2.81 2.71 2.78 2,251,904
08/20/2014 2.81 2.82 2.75 2.77 1,481,309
08/19/2014 2.84 2.86 2.81 2.81 1,254,424
08/18/2014 2.85 2.89 2.83 2.84 1,220,319
08/15/2014 2.81 2.93 2.75 2.91 1,431,734
08/14/2014 2.91 2.95 2.82 2.85 1,323,713
08/13/2014 2.83 2.9 2.83 2.88 1,027,151
08/12/2014 2.9 2.93 2.83 2.85 1,975,603
08/11/2014 2.79 2.91 2.79 2.9 1,496,369
08/08/2014 2.86 2.88 2.76 2.79 1,270,752
08/07/2014 2.85 2.93 2.82 2.88 1,437,219
08/06/2014 2.86 2.95 2.82 2.89 1,997,914
08/05/2014 2.78 2.82 2.7 2.8 1,620,664
08/04/2014 2.89 2.9 2.76 2.76 1,100,883
08/01/2014 2.86 2.93 2.81 2.88 1,560,073
07/31/2014 2.86 2.9 2.8199 2.85 1,690,896
07/30/2014 2.88 2.95 2.83 2.91 1,797,837
07/29/2014 2.93 2.96 2.89 2.91 1,480,139
07/28/2014 2.84 2.93 2.8 2.92 1,850,419
07/25/2014 2.64 2.86 2.61 2.86 2,912,328
07/24/2014 2.81 2.81 2.64 2.65 3,256,111
07/23/2014 2.96 2.96 2.79 2.81 2,931,564
07/22/2014 2.93 2.96 2.87 2.89 2,384,008
07/21/2014 2.91 2.99 2.88 2.97 2,319,822
07/18/2014 2.92 2.96 2.825 2.9 2,096,421
07/17/2014 2.81 3.03 2.81 3.02 3,261,689
07/16/2014 2.75 2.86 2.72 2.8 2,147,181
07/15/2014 2.94 2.99 2.72 2.73 3,707,456
07/14/2014 2.92 3.025 2.87 2.93 2,777,729
07/11/2014 2.95 3.1 2.89 3.1 2,814,874
07/10/2014 3.17 3.19 2.91 2.93 3,812,426
07/09/2014 2.95 3.15 2.9 3.1 5,277,635
07/08/2014 2.82 2.9 2.75 2.9 3,725,745
07/07/2014 2.84 2.88 2.78 2.8 1,750,596
07/03/2014 2.8 2.88 2.72 2.88 1,252,470
07/02/2014 2.77 2.87 2.74 2.84 2,089,062
07/01/2014 2.88 2.94 2.78 2.8 2,014,623
06/30/2014 2.71 2.89 2.62 2.88 4,115,102
06/27/2014 2.85 2.88 2.71 2.76 2,469,857
06/26/2014 2.81 2.9 2.77 2.89 2,013,558
06/25/2014 2.72 2.87 2.66 2.83 2,327,582
06/24/2014 2.86 2.89 2.67 2.68 3,785,800
06/23/2014 2.77 2.8401 2.69 2.8 2,388,205
06/20/2014 3 3.01 2.73 2.75 13,652,990
06/19/2014 2.81 3.08 2.81 3.03 5,786,223
06/18/2014 2.65 2.77 2.64 2.76 2,729,897
06/17/2014 2.57 2.72 2.57 2.67 2,088,690
06/16/2014 2.67 2.72 2.57 2.63 3,002,915
06/13/2014 2.71 2.72 2.57 2.63 3,027,697
06/12/2014 2.6 2.77 2.59 2.73 3,802,432
06/11/2014 2.45 2.59 2.445 2.59 2,833,715
06/10/2014 2.3 2.43 2.255 2.43 1,735,313
06/09/2014 2.25 2.32 2.23 2.27 1,065,376
06/06/2014 2.23 2.25 2.17 2.24 1,016,028
06/05/2014 2.15 2.21 2.13 2.2 1,369,064
06/04/2014 2.15 2.19 2.095 2.1 1,132,903
06/03/2014 2.18 2.18 2.08 2.15 1,327,204
06/02/2014 2.18 2.27 2.11 2.17 1,867,603
05/30/2014 2.1 2.18 2.06 2.17 1,951,897
05/29/2014 2.06 2.16 2.04 2.11 1,646,268
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?