McEwen Mining Inc. Historical Stock Prices

MUX 
$1.05
*  
unch
unch
Get MUX Alerts
*Delayed - data as of Mar. 5, 2015 13:46 ET  -  Find a broker to begin trading MUX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MUX Real Time
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
13:46  1.05  1.08  1.04  1.05 422,950
03/04/2015 1.09 1.1 1.05 1.05 773,543
03/03/2015 1.11 1.11 1.08 1.1 1,003,139
03/02/2015 1.13 1.13 1.07 1.09 1,004,061
02/27/2015 1.09 1.13 1.08 1.13 1,528,333
02/26/2015 1.09 1.09 1.06 1.09 1,240,558
02/25/2015 1.07 1.1 1.06 1.08 977,387
02/24/2015 1.05 1.06 1.03 1.04 866,237
02/23/2015 1.04 1.06 1.03 1.05 971,839
02/20/2015 1.07 1.1 1.02 1.04 1,808,436
02/19/2015 1.06 1.12 1.04 1.08 800,321
02/18/2015 1.07 1.1 1.04 1.09 1,240,396
02/17/2015 1.05 1.1 1.05 1.06 1,139,390
02/13/2015 1.06 1.11 1.04 1.1 1,461,614
02/12/2015 1.05 1.07 1.04 1.04 1,259,903
02/11/2015 1.05 1.05 1.01 1.03 1,591,054
02/10/2015 1.08 1.0801 1.03 1.03 2,663,642
02/09/2015 1.12 1.14 1.07 1.09 2,440,941
02/06/2015 1.15 1.16 1.11 1.12 2,551,452
02/05/2015 1.2 1.21 1.15 1.19 1,632,865
02/04/2015 1.22 1.23 1.17 1.2 2,017,727
02/03/2015 1.21 1.24 1.19 1.21 1,958,315
02/02/2015 1.25 1.26 1.2 1.25 1,875,016
01/30/2015 1.2 1.26 1.17 1.25 1,320,099
01/29/2015 1.22 1.23 1.15 1.19 2,352,731
01/28/2015 1.27 1.32 1.22 1.24 1,783,516
01/27/2015 1.33 1.38 1.31 1.34 2,023,504
01/26/2015 1.21 1.31 1.17 1.31 2,335,008
01/23/2015 1.29 1.32 1.21 1.22 2,484,197
01/22/2015 1.38 1.38 1.3 1.31 2,343,048
01/21/2015 1.4 1.4 1.3 1.35 2,574,514
01/20/2015 1.33 1.37 1.3 1.35 2,443,223
01/16/2015 1.28 1.34 1.25 1.25 3,004,688
01/15/2015 1.2 1.27 1.16 1.26 3,937,789
01/14/2015 1.2 1.22 1.07 1.12 3,126,477
01/13/2015 1.24 1.25 1.15 1.19 2,866,127
01/12/2015 1.18 1.23 1.16 1.2 1,805,612
01/09/2015 1.16 1.19 1.13 1.15 1,502,437
01/08/2015 1.2 1.21 1.1 1.14 2,373,609
01/07/2015 1.25 1.29 1.18 1.18 2,916,089
01/06/2015 1.2 1.3 1.2 1.27 4,772,711
01/05/2015 1.15 1.2 1.11 1.19 4,303,433
01/02/2015 1.1 1.13 1.09 1.1 2,654,698
12/31/2014 1.14 1.15 1.11 1.11 2,114,773
12/30/2014 1.08 1.18 1.07 1.14 3,402,434
12/29/2014 1.08 1.13 1.04 1.05 3,247,467
12/26/2014 1.05 1.18 1.05 1.09 2,674,529
12/24/2014 0.99 1.04 0.9605 0.995 1,798,023
12/23/2014 0.95 1.04 0.94 0.9675 4,141,920
12/22/2014 0.9788 1.02 0.92 0.9375 4,812,803
12/19/2014 1 1.02 0.9171 0.9525 54,946,210
12/18/2014 1 1.04 0.9516 1.01 5,290,020
12/17/2014 0.93 0.9899 0.9 0.92 5,342,346
12/16/2014 1.01 1.02 0.9277 0.9277 3,765,602
12/15/2014 1.1 1.1 0.9804 0.9804 7,222,316
12/12/2014 1.18 1.18 1.08 1.11 4,279,890
12/11/2014 1.15 1.2 1.11 1.16 3,095,726
12/10/2014 1.21 1.24 1.135 1.14 3,029,526
12/09/2014 1.3 1.34 1.18 1.19 4,505,706
12/08/2014 1.27 1.32 1.15 1.22 4,415,647
12/05/2014 1.27 1.28 1.22 1.26 2,166,520
12/04/2014 1.4 1.41 1.26 1.28 3,573,746
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?