McEwen Mining Inc. Historical Stock Prices

MUX 
$0.82
*  
0.036
4.21%
Get MUX Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  0.871  0.88  0.82  0.82 296,157
09/02/2015 0.88 0.88 0.82 0.82 296,157
09/01/2015 0.9 0.937 0.8341 0.856 607,215
08/31/2015 0.8404 0.9125 0.827 0.9125 799,699
08/28/2015 0.7598 0.865 0.7598 0.865 959,972
08/27/2015 0.7279 0.7998 0.7201 0.7201 1,088,826
08/26/2015 0.77 0.7829 0.713 0.713 1,271,676
08/25/2015 0.83 0.85 0.7736 0.7802 1,096,803
08/24/2015 0.89 0.904 0.76 0.84 1,622,993
08/21/2015 0.9784 1.01 0.9033 0.9172 1,515,580
08/20/2015 0.99 1.04 0.97 0.97 1,598,187
08/19/2015 0.949 0.968 0.9205 0.96 711,779
08/18/2015 0.94 0.946 0.9 0.9232 501,869
08/17/2015 0.94 0.9422 0.91 0.941 593,046
08/14/2015 0.9 0.93 0.8921 0.93 466,639
08/13/2015 0.91 0.9358 0.8811 0.89 942,757
08/12/2015 0.81 0.95 0.81 0.95 1,825,141
08/11/2015 0.79 0.814 0.7618 0.7801 1,013,670
08/10/2015 0.7 0.798 0.7 0.7761 1,132,128
08/07/2015 0.7399 0.7638 0.7025 0.7025 613,065
08/06/2015 0.719 0.74 0.7013 0.74 544,828
08/05/2015 0.755 0.7678 0.7 0.701 668,272
08/04/2015 0.7275 0.79 0.6818 0.79 731,119
08/03/2015 0.72 0.7499 0.7001 0.702 312,283
07/31/2015 0.72 0.7499 0.7001 0.702 768,553
07/30/2015 0.7 0.75 0.68 0.685 610,204
07/29/2015 0.75 0.77 0.701 0.701 780,015
07/28/2015 0.77 0.77 0.7481 0.752 568,178
07/27/2015 0.7518 0.86 0.74 0.7475 1,297,892
07/24/2015 0.66 0.789 0.65 0.789 1,685,218
07/23/2015 0.7059 0.73 0.658 0.6775 1,572,660
07/22/2015 0.7 0.73 0.6877 0.7151 637,062
07/21/2015 0.725 0.7398 0.695 0.7 1,320,555
07/20/2015 0.74 0.755 0.7 0.7 1,515,565
07/17/2015 0.84 0.84 0.743 0.75 1,008,166
07/16/2015 0.788 0.857 0.788 0.83 893,396
07/15/2015 0.77 0.817 0.754 0.78 987,735
07/14/2015 0.79 0.79 0.75 0.75 781,592
07/13/2015 0.7798 0.79 0.71 0.79 1,843,708
07/10/2015 0.8425 0.8598 0.7803 0.7832 1,442,569
07/09/2015 0.85 0.879 0.821 0.821 981,144
07/08/2015 0.908 0.908 0.8 0.84 1,708,817
07/07/2015 0.9301 0.9301 0.885 0.89 1,266,059
07/06/2015 0.959 0.96 0.94 0.942 431,143
07/02/2015 0.9101 0.9706 0.91 0.9613 696,288
07/01/2015 0.95 0.95 0.9 0.9003 727,418
06/30/2015 0.95 0.95 0.9 0.9003 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
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
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
12/03/2014 1.42 1.45 1.37 1.4 3,111,957
12/02/2014 1.44 1.47 1.34 1.37 2,661,579
12/01/2014 1.36 1.54 1.34 1.5 5,468,524
11/28/2014 1.39 1.4 1.32 1.34 1,546,887
11/26/2014 1.48 1.48 1.41 1.45 1,561,494
11/25/2014 1.5 1.53 1.45 1.47 2,138,379
11/24/2014 1.48 1.54 1.45 1.5 1,624,052
11/21/2014 1.63 1.63 1.44 1.46 4,029,308
11/20/2014 1.51 1.57 1.49 1.52 1,707,663
11/19/2014 1.65 1.7 1.46 1.46 5,008,587
11/18/2014 1.45 1.69 1.43 1.64 7,479,697
11/17/2014 1.3 1.4 1.29 1.4 2,456,387
11/14/2014 1.23 1.4 1.22 1.31 3,456,534
11/13/2014 1.38 1.39 1.25 1.27 1,637,324
11/12/2014 1.3 1.41 1.3 1.33 2,159,287
11/11/2014 1.31 1.43 1.25 1.34 2,606,264
11/10/2014 1.47 1.5 1.22 1.23 3,008,931
11/07/2014 1.28 1.44 1.24 1.41 3,507,609
11/06/2014 1.18 1.3 1.18 1.24 2,166,694
11/05/2014 1.23 1.28 1.14 1.18 3,293,050
11/04/2014 1.38 1.39 1.25 1.27 2,093,295
11/03/2014 1.25 1.39 1.24 1.37 2,661,584
10/31/2014 1.2 1.31 1.185 1.24 3,064,375
10/30/2014 1.39 1.41 1.29 1.31 3,572,042
10/29/2014 1.53 1.55 1.41 1.41 2,696,716
10/28/2014 1.53 1.57 1.51 1.54 1,753,893
10/27/2014 1.57 1.57 1.51 1.52 1,381,718
10/24/2014 1.62 1.63 1.58 1.59 1,235,107
10/23/2014 1.61 1.64 1.51 1.6 2,816,416
10/22/2014 1.73 1.73 1.5899 1.61 3,157,097
10/21/2014 1.79 1.8 1.71 1.73 1,757,441
10/20/2014 1.81 1.82 1.71 1.76 2,018,040
10/17/2014 1.81 1.83 1.75 1.8 2,043,408
10/16/2014 1.77 1.83 1.74 1.79 1,469,452
10/15/2014 1.8 1.84 1.73 1.77 2,644,692
10/14/2014 1.79 1.85 1.76 1.78 2,084,501
10/13/2014 1.8 1.86 1.73 1.77 1,935,477
10/10/2014 1.78 1.84 1.72 1.74 1,889,940
10/09/2014 1.93 1.94 1.74 1.8 2,309,405
10/08/2014 1.71 1.93 1.66 1.89 4,550,697
10/07/2014 1.86 1.87 1.69 1.69 2,313,291
10/06/2014 1.81 1.855 1.78 1.84 3,316,169
10/03/2014 1.88 1.92 1.76 1.76 3,598,521
10/02/2014 1.95 1.98 1.87 1.92 1,978,284
10/01/2014 1.98 2.02 1.91 1.91 2,193,623
09/30/2014 1.98 2.06 1.87 1.96 5,649,219
09/29/2014 2.13 2.14 1.98 2.01 2,822,885
09/26/2014 2.19 2.19 2.09 2.1 1,953,831
09/25/2014 2.04 2.19 2.04 2.18 2,483,763
09/24/2014 2.2 2.21 2.08 2.11 2,020,795
09/23/2014 2.15 2.28 2.12 2.22 2,552,380
09/22/2014 2.14 2.15 2.07 2.08 2,387,348
09/19/2014 2.36 2.42 2.1 2.1 10,932,690
09/18/2014 2.32 2.43 2.307 2.38 1,534,643
09/17/2014 2.44 2.48 2.33 2.33 1,680,139
09/16/2014 2.36 2.48 2.31 2.42 1,706,427
09/15/2014 2.45 2.46 2.36 2.36 1,597,611
09/12/2014 2.45 2.49 2.4 2.42 1,236,441
09/11/2014 2.34 2.54 2.33 2.51 1,819,397
09/10/2014 2.44 2.5 2.36 2.4 1,448,392
09/09/2014 2.35 2.5 2.295 2.49 1,962,691
09/08/2014 2.45 2.48 2.35 2.35 1,481,675
09/05/2014 2.44 2.49 2.37 2.49 1,491,166
09/04/2014 2.7 2.7 2.42 2.44 2,634,510
09/03/2014 2.69 2.71 2.65 2.68 867,392
09/02/2014 2.71 2.74 2.68 2.69 1,526,749
*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?