McEwen Mining Inc. Historical Stock Prices

MUX 
$2.81
*  
0.08
2.77%
Get MUX Alerts
*Delayed - data as of Jul. 23, 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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.89  2.96  2.79  2.81 2,931,564
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
05/02/2014 2.21 2.375 2.21 2.37 2,764,546
05/01/2014 2.32 2.39 2.18 2.2 4,317,892
04/30/2014 2.41 2.42 2.35 2.4 1,985,840
04/29/2014 2.38 2.46 2.31 2.44 1,565,590
04/28/2014 2.52 2.56 2.37 2.37 2,273,713
04/25/2014 2.44 2.51 2.38 2.49 1,830,128
04/24/2014 2.52 2.61 2.41 2.42 3,016,815
04/23/2014 2.46 2.65 2.44 2.57 3,208,020
04/22/2014 2.39 2.49 2.34 2.47 3,745,465
04/21/2014 2.28 2.37 2.16 2.37 2,389,729
04/17/2014 2.25 2.34 2.25 2.26 1,828,677
04/16/2014 2.32 2.37 2.26 2.28 1,401,619
04/15/2014 2.29 2.38 2.235 2.36 2,731,618
04/14/2014 2.49 2.5 2.38 2.38 2,439,823
04/11/2014 2.47 2.5419 2.37 2.47 2,994,270
04/10/2014 2.6 2.615 2.44 2.47 2,670,664
04/09/2014 2.45 2.59 2.43 2.56 2,194,863
04/08/2014 2.46 2.49 2.37 2.46 2,603,069
04/07/2014 2.42 2.54 2.35 2.38 2,914,487
04/04/2014 2.56 2.56 2.39 2.44 2,448,262
04/03/2014 2.44 2.46 2.39 2.43 2,145,208
04/02/2014 2.51 2.54 2.46 2.46 2,509,970
04/01/2014 2.4 2.45 2.35 2.39 1,798,108
03/31/2014 2.49 2.5 2.35 2.37 2,425,058
03/28/2014 2.48 2.58 2.42 2.47 3,755,151
03/27/2014 2.39 2.48 2.35 2.47 3,498,796
03/26/2014 2.65 2.65 2.4 2.43 4,045,813
03/25/2014 2.74 2.741 2.6 2.6 3,039,620
03/24/2014 2.81 2.85 2.66 2.69 5,890,321
03/21/2014 2.75 2.95 2.72 2.88 29,325,360
03/20/2014 2.75 2.79 2.66 2.67 6,157,291
03/19/2014 3 3.03 2.74 2.75 7,814,419
03/18/2014 3.11 3.17 2.98 3.03 4,211,571
03/17/2014 3.54 3.55 3.12 3.12 9,111,530
03/14/2014 3.55 3.74 3.51 3.56 5,071,588
03/13/2014 3.39 3.54 3.33 3.51 4,480,624
03/12/2014 3.17 3.39 3.145 3.38 4,958,303
03/11/2014 2.98 3.09 2.97 3.07 3,567,565
03/10/2014 3 3.06 2.92 2.95 2,364,559
03/07/2014 3 3.03 2.93 3.01 2,726,859
03/06/2014 3.05 3.11 3.02 3.05 2,453,780
03/05/2014 2.99 3.06 2.93 3.03 2,371,924
03/04/2014 2.89 2.98 2.88 2.93 1,673,698
03/03/2014 3.05 3.08 2.92 2.95 3,020,053
02/28/2014 2.9 2.97 2.87 2.91 2,243,808
02/27/2014 2.98 3.0599 2.87 2.87 3,068,496
02/26/2014 2.95 2.98 2.85 2.98 2,757,890
02/25/2014 3.13 3.13 2.97 2.99 2,376,490
02/24/2014 3.18 3.2 3.12 3.13 2,139,546
02/21/2014 3.15 3.19 3.0601 3.1 2,671,655
02/20/2014 2.86 3.17 2.86 3.15 3,589,582
02/19/2014 3.05 3.05 2.85 2.87 2,965,668
02/18/2014 3.07 3.1 2.96 3.05 3,043,235
02/14/2014 3.06 3.19 2.9655 3.07 4,332,313
02/13/2014 2.66 2.985 2.65 2.98 4,207,601
02/12/2014 2.86 2.92 2.66 2.66 3,496,966
02/11/2014 2.69 2.85 2.68 2.84 4,062,844
02/10/2014 2.55 2.68 2.53 2.64 2,931,732
02/07/2014 2.41 2.56 2.41 2.55 2,329,002
02/06/2014 2.47 2.525 2.39 2.41 1,838,394
02/05/2014 2.53 2.55 2.45 2.45 1,942,659
02/04/2014 2.52 2.57 2.47 2.49 2,572,453
02/03/2014 2.6 2.68 2.51 2.51 2,768,278
01/31/2014 2.55 2.63 2.47 2.6 2,939,464
01/30/2014 2.55 2.6 2.53 2.59 2,259,080
01/29/2014 2.6 2.66 2.53 2.63 2,719,300
01/28/2014 2.48 2.57 2.45 2.56 2,201,620
01/27/2014 2.62 2.62 2.48 2.48 3,068,508
01/24/2014 2.67 2.71 2.55 2.63 3,515,647
01/23/2014 2.55 2.67 2.55 2.63 3,862,368
01/22/2014 2.585 2.63 2.49 2.5 2,885,114
01/21/2014 2.46 2.64 2.39 2.61 3,819,702
01/17/2014 2.39 2.53 2.36 2.49 5,038,274
01/16/2014 2.36 2.38 2.3 2.34 1,461,378
01/15/2014 2.2 2.34 2.14 2.34 1,984,906
01/14/2014 2.25 2.38 2.19 2.22 3,366,545
01/13/2014 2.13 2.26 2.1 2.24 3,713,413
01/10/2014 2.1 2.16 2.08 2.14 2,458,906
01/09/2014 2.08 2.13 2.06 2.07 1,393,462
01/08/2014 2.14 2.15 2.07 2.08 1,286,606
01/07/2014 2.13 2.17 2.07 2.16 1,478,229
01/06/2014 2.1 2.16 2.08 2.16 1,879,443
01/03/2014 2.15 2.168 2.08 2.1 1,921,799
01/02/2014 1.99 2.15 1.97 2.13 3,764,579
12/31/2013 1.9 1.97 1.89 1.96 2,282,260
12/30/2013 1.93 1.96 1.88 1.95 3,166,698
12/27/2013 1.89 1.94 1.87 1.93 1,884,354
12/26/2013 1.92 1.95 1.81 1.88 2,510,356
12/24/2013 1.76 1.88 1.76 1.88 1,461,540
12/23/2013 1.73 1.77 1.71 1.76 1,490,623
12/20/2013 1.79 1.8 1.71 1.73 6,580,709
12/19/2013 1.75 1.77 1.7 1.77 2,182,979
12/18/2013 1.8 1.85 1.75 1.75 2,034,918
12/17/2013 1.85 1.89 1.8 1.8 1,468,320
12/16/2013 1.81 1.86 1.8 1.86 2,559,350
12/13/2013 1.85 1.87 1.8 1.8 1,377,643
12/12/2013 1.81 1.87 1.78 1.84 1,475,167
12/11/2013 1.88 1.94 1.84 1.85 1,457,730
12/10/2013 1.88 1.95 1.88 1.9 2,411,587
12/09/2013 1.76 1.85 1.76 1.83 2,248,634
12/06/2013 1.81 1.85 1.75 1.76 1,746,011
12/05/2013 1.84 1.88 1.8 1.8 1,383,102
12/04/2013 1.81 1.9 1.77 1.89 2,191,806
12/03/2013 1.88 1.88 1.78 1.78 2,511,726
12/02/2013 1.97 1.99 1.87 1.88 2,665,582
11/29/2013 1.95 2.0401 1.95 2.03 1,404,020
11/27/2013 1.92 1.95 1.88 1.91 1,230,885
11/26/2013 1.94 1.97 1.88 1.89 1,704,302
11/25/2013 1.94 2 1.87 1.95 2,489,187
11/22/2013 2.01 2.09 1.93 1.95 1,926,120
11/21/2013 1.91 2.02 1.9 2.01 1,847,545
11/20/2013 2 2.1 1.93 1.94 2,551,711
11/19/2013 2.07 2.11 2.03 2.03 2,045,124
11/18/2013 2.08 2.1 2.0225 2.08 1,693,080
11/15/2013 2.14 2.16 2.06 2.08 1,560,382
11/14/2013 2 2.15 1.99 2.15 2,059,642
11/13/2013 1.95 2 1.9 1.97 2,034,436
11/12/2013 1.99 2.01 1.93 1.94 1,806,524
11/11/2013 1.93 2.05 1.9 2 2,052,609
11/08/2013 1.86 1.95 1.85 1.9 2,193,992
11/07/2013 1.9 1.92 1.83 1.85 3,107,887
11/06/2013 1.93 1.97 1.87 1.9 1,980,401
11/05/2013 1.97 1.98 1.86 1.89 2,626,771
11/04/2013 2.01 2.03 1.91 1.96 2,278,142
11/01/2013 2.11 2.11 1.94 1.98 4,121,420
10/31/2013 2.17 2.19 2.06 2.14 3,104,127
10/30/2013 2.26 2.28 2.1 2.24 2,712,676
10/29/2013 2.35 2.35 2.15 2.17 3,634,118
10/28/2013 2.5 2.5 2.32 2.35 2,599,401
10/25/2013 2.44 2.48 2.35 2.47 2,044,179
10/24/2013 2.39 2.45 2.35 2.45 1,874,570
10/23/2013 2.49 2.5 2.33 2.33 2,350,538
10/22/2013 2.47 2.51 2.43 2.5 2,930,353
10/21/2013 2.34 2.395 2.32 2.38 1,462,623
10/18/2013 2.3 2.335 2.25 2.32 1,428,953
10/17/2013 2.25 2.35 2.22 2.3 3,034,410
10/16/2013 2.19 2.2 2.09 2.09 1,290,120
10/15/2013 2.04 2.18 2.02 2.18 1,685,492
10/14/2013 2.1 2.2 2.05 2.06 1,956,868
10/11/2013 2.09 2.11 2.02 2.06 2,430,173
10/10/2013 2.18 2.23 2.1125 2.15 2,462,388
10/09/2013 2.26 2.26 2.12 2.19 2,632,169
10/08/2013 2.37 2.41 2.25 2.27 2,311,748
10/07/2013 2.32 2.4 2.32 2.37 1,918,467
10/04/2013 2.4 2.44 2.29 2.32 2,790,264
10/03/2013 2.43 2.46 2.37 2.4 2,174,304
10/02/2013 2.54 2.57 2.4 2.4 2,837,605
10/01/2013 2.3 2.52 2.25 2.51 4,422,945
09/30/2013 2.48 2.565 2.39 2.4 3,386,046
09/27/2013 2.53 2.6 2.45 2.53 2,475,945
09/26/2013 2.5 2.53 2.44 2.46 2,386,547
09/25/2013 2.42 2.58 2.4 2.47 3,409,409
09/24/2013 2.39 2.47 2.32 2.41 4,130,064
09/23/2013 2.6 2.71 2.41 2.41 4,905,373
09/20/2013 2.73 2.82 2.6 2.65 27,075,560
09/19/2013 2.9 2.92 2.695 2.78 6,656,902
09/18/2013 2.57 2.9 2.5 2.89 6,082,618
09/17/2013 2.56 2.59 2.49 2.59 3,485,804
09/16/2013 2.29 2.615 2.28 2.55 7,007,067
09/13/2013 2.4 2.46 2.25 2.29 4,023,902
09/12/2013 2.48 2.5 2.37 2.44 3,700,141
09/11/2013 2.65 2.67 2.5 2.62 2,462,821
09/10/2013 2.67 2.69 2.63 2.65 3,094,740
09/09/2013 2.76 2.77 2.69 2.72 2,297,576
09/06/2013 2.7 2.76 2.675 2.73 2,102,454
09/05/2013 2.76 2.77 2.61 2.65 2,528,249
09/04/2013 2.72 2.79 2.68 2.79 2,993,150
09/03/2013 2.8 2.86 2.74 2.78 3,121,221
08/30/2013 2.8 2.83 2.67 2.71 3,645,117
08/29/2013 2.6 2.88 2.55 2.88 6,895,752
08/28/2013 2.62 2.72 2.525 2.57 3,013,088
08/27/2013 2.89 2.93 2.585 2.61 4,806,036
08/26/2013 2.76 2.85 2.64 2.77 3,959,236
08/23/2013 2.58 2.74 2.53 2.69 3,386,002
08/22/2013 2.54 2.62 2.52 2.58 2,145,771
08/21/2013 2.52 2.6 2.48 2.52 2,591,178
08/20/2013 2.48 2.59 2.44 2.55 3,694,148
08/19/2013 2.56 2.58 2.45 2.48 2,879,583
08/16/2013 2.6 2.6225 2.4 2.52 3,774,702
08/15/2013 2.33 2.575 2.31 2.56 5,654,593
08/14/2013 2.21 2.43 2.19 2.37 3,265,056
08/13/2013 2.2 2.26 2.1 2.21 3,014,088
08/12/2013 2.14 2.24 2.12 2.19 4,009,689
08/09/2013 1.95 2.08 1.94 2.01 2,607,694
08/08/2013 1.83 1.97 1.81 1.94 3,049,838
08/07/2013 1.82 1.84 1.77 1.78 1,488,890
08/06/2013 1.91 1.91 1.81 1.82 1,765,606
08/05/2013 1.9 1.98 1.9 1.93 1,327,385
08/02/2013 1.94 2.01 1.9 1.9 1,578,090
08/01/2013 1.96 2.03 1.92 1.93 1,625,218
07/31/2013 1.97 2.04 1.94 1.96 2,451,780
07/30/2013 2 2.04 1.96 1.99 2,032,380
07/29/2013 2.07 2.09 1.99 2 1,690,274
07/26/2013 2.03 2.08 1.96 2.04 2,983,602
07/25/2013 2.06 2.14 2.04 2.06 1,768,004
07/24/2013 2.13 2.17 1.96 2.06 3,159,327
07/23/2013 2.02 2.18 2 2.18 3,662,362
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?