McEwen Mining Inc. Historical Stock Prices

MUX 
$0.9656
*  
0.0344
3.44%
Get MUX Alerts
*Delayed - data as of May 6, 2015 13:41 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: 1 Year, From 05-MAY-2014 TO 05-MAY-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.
13:41  1  1.01  0.9551  0.9656 659,762
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
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
05/28/2014 2.06 2.09 2.01 2.07 2,181,203
05/27/2014 2.14 2.14 2 2.08 2,923,954
05/23/2014 2.16 2.185 2.13 2.17 887,576
05/22/2014 2.18 2.21 2.12 2.14 945,860
05/21/2014 2.14 2.18 2.11 2.17 836,484
05/20/2014 2.17 2.2 2.11 2.15 1,906,518
05/19/2014 2.25 2.27 2.16 2.2 1,174,328
05/16/2014 2.27 2.3 2.17 2.21 1,608,198
05/15/2014 2.25 2.29 2.2 2.26 1,811,453
05/14/2014 2.335 2.3599 2.28 2.28 1,103,805
05/13/2014 2.34 2.38 2.28 2.28 1,232,829
05/12/2014 2.34 2.38 2.29 2.34 1,106,674
05/09/2014 2.31 2.33 2.25 2.31 1,502,059
05/08/2014 2.27 2.38 2.27 2.29 1,373,348
05/07/2014 2.33 2.335 2.25 2.27 2,062,721
05/06/2014 2.4 2.4 2.31 2.35 1,671,006
05/05/2014 2.46 2.46 2.33 2.38 1,534,540
*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?