McEwen Mining Inc. Historical Stock Prices

MUX 
$0.9839
*  
0.0111
1.12%
Get MUX Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading MUX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MUX Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-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  0.9999  1  0.9518  0.9839 1,075,597
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
03/27/2015 1.04 1.06 1.02 1.03 643,558
03/26/2015 1.09 1.11 1.05 1.06 990,954
03/25/2015 1.11 1.12 1.04 1.07 1,102,595
03/24/2015 1.12 1.13 1.08 1.1 849,906
03/23/2015 1.07 1.12 1.07 1.11 1,194,471
03/20/2015 1.06 1.1 1.03 1.06 4,883,286
03/19/2015 1 1.06 0.9932 1.06 1,388,678
03/18/2015 0.99 1.05 0.97 1.03 1,561,436
03/17/2015 0.97 0.9941 0.9349 0.99 1,723,364
03/16/2015 0.999 1 0.96 0.975 1,820,852
03/13/2015 0.985 1.01 0.9412 0.9993 1,717,523
03/12/2015 1.04 1.05 0.96 0.9627 1,913,835
03/11/2015 0.94 1.04 0.91 1.03 1,954,191
03/10/2015 0.99 1 0.9 0.94 4,159,965
03/09/2015 1.04 1.04 0.98 1.01 2,016,075
03/06/2015 1.04 1.04 1 1.03 1,645,928
03/05/2015 1.05 1.08 1.04 1.05 635,074
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
*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?