Home > Quotes > MUX > Historical Prices

McEwen Mining Inc. Historical Stock Prices

MUX 
$2.11
*  
0.04
  negative  
1.86%
Get MUX Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MUX After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.14  2.17  2.03  2.11 2,568,074
06/17/2013 2.15 2.17 2.02 2.15 3,482,547
06/14/2013 2.25 2.3 2.06 2.1 2,500,916
06/13/2013 2.25 2.33 2.17 2.23 1,969,701
06/12/2013 2.28 2.35 2.2 2.27 2,810,448
06/11/2013 2.35 2.42 2.28 2.31 2,150,078
06/10/2013 2.42 2.52 2.37 2.49 1,544,086
06/07/2013 2.57 2.61 2.39 2.44 2,530,641
06/06/2013 2.65 2.7 2.585 2.67 2,648,181
06/05/2013 2.68 2.73 2.55 2.63 2,430,509
06/04/2013 2.7 2.73 2.63 2.66 1,874,040
06/03/2013 2.54 2.74 2.54 2.73 3,562,999
05/31/2013 2.57 2.6 2.45 2.55 3,254,392
05/30/2013 2.41 2.6 2.41 2.58 2,883,220
05/29/2013 2.3 2.39 2.27 2.38 1,613,248
05/28/2013 2.32 2.41 2.25 2.3 2,581,316
05/24/2013 2.32 2.38 2.25 2.31 1,440,959
05/23/2013 2.37 2.41 2.27 2.33 2,522,064
05/22/2013 2.25 2.42 2.2 2.33 5,505,360
05/21/2013 2.19 2.3 2.16 2.19 3,244,259
05/20/2013 1.91 2.35 1.91 2.33 5,575,445
05/17/2013 2.02 2.05 1.91 1.96 2,735,850
05/16/2013 2.04 2.13 1.99 2.05 2,658,517
05/15/2013 2.12 2.12 2.0204 2.05 3,088,439
05/14/2013 2.17 2.24 2.12 2.15 2,248,795
05/13/2013 2.2 2.24 2.16 2.19 1,976,214
05/10/2013 2.07 2.24 2.03 2.23 3,432,631
05/09/2013 2.09 2.29 2.07 2.12 4,062,079
05/08/2013 2.08 2.15 2.03 2.15 3,566,414
05/07/2013 2.11 2.11 2 2.07 3,107,916
05/06/2013 2.18 2.18 2.06 2.15 2,833,998
05/03/2013 2.23 2.33 2.13 2.15 3,403,953
05/02/2013 2.26 2.29 2.15 2.24 2,249,570
05/01/2013 2.21 2.26 2.08 2.22 4,639,405
04/30/2013 2.13 2.34 2.1 2.33 4,617,271
04/29/2013 2.08 2.195 2.05 2.18 3,349,084
04/26/2013 2.11 2.18 2.03 2.07 3,960,729
04/25/2013 2.12 2.24 2.09 2.11 5,276,679
04/24/2013 1.91 2.09 1.91 2.08 3,934,444
04/23/2013 1.83 1.92 1.76 1.89 2,261,092
04/22/2013 1.99 2.03 1.8 1.83 5,912,922
04/19/2013 1.95 1.98 1.81 1.94 4,741,188
04/18/2013 1.78 1.95 1.67 1.89 5,495,608
04/17/2013 1.91 1.99 1.72 1.75 5,768,867
04/16/2013 2.16 2.23 1.88 1.91 5,579,274
04/15/2013 2.06 2.145 2.03 2.08 4,224,535
04/12/2013 2.42 2.43 2.2 2.24 6,256,790
04/11/2013 2.58 2.62 2.46 2.48 2,787,402
04/10/2013 2.64 2.64 2.52 2.58 2,392,581
04/09/2013 2.6 2.795 2.6 2.66 3,656,300
04/08/2013 2.74 2.77 2.59 2.59 1,827,000
04/05/2013 2.69 2.81 2.67 2.74 2,905,088
04/04/2013 2.46 2.72 2.42 2.66 3,374,415
04/03/2013 2.69 2.78 2.3 2.5 4,725,183
04/02/2013 2.78 2.85 2.65 2.69 2,781,394
04/01/2013 2.94 2.95 2.75 2.82 2,083,040
03/28/2013 2.94 2.96 2.83 2.86 2,175,249
03/27/2013 2.87 3 2.81 2.96 2,193,276
03/26/2013 2.94 2.9499 2.8 2.9 2,473,132
03/25/2013 2.98 2.98 2.85 2.94 2,375,375
03/22/2013 3.01 3.04 2.91 2.98 2,173,002
03/21/2013 2.79 3.04 2.79 3.02 3,769,825
03/20/2013 2.74 2.8 2.7 2.76 1,158,534
03/19/2013 2.8 2.808 2.71 2.74 2,004,174
03/18/2013 2.85 2.9 2.79 2.81 2,345,694
03/15/2013 2.73 2.79 2.69 2.75 5,738,837
03/14/2013 2.65 2.75 2.61 2.72 2,184,546
03/13/2013 2.82 2.842 2.63 2.64 3,753,515
03/12/2013 2.7 2.88 2.61 2.83 3,931,863
03/11/2013 2.755 2.775 2.58 2.6 2,818,562
03/08/2013 2.52 2.73 2.43 2.64 3,564,449
03/07/2013 2.77 2.81 2.51 2.54 4,340,241
03/06/2013 2.28 2.71 2.15 2.7 6,221,308
03/05/2013 2.37 2.43 2.28 2.28 2,080,229
03/04/2013 2.43 2.43 2.26 2.29 3,024,600
03/01/2013 2.42 2.49 2.4 2.43 2,292,541
02/28/2013 2.6 2.62 2.41 2.43 2,076,046
02/27/2013 2.7 2.7 2.55 2.61 1,866,001
02/26/2013 2.65 2.72 2.58 2.7 2,089,265
02/25/2013 2.63 2.73 2.6 2.61 2,226,312
02/22/2013 2.58 2.62 2.51 2.55 1,752,199
02/21/2013 2.53 2.66 2.52 2.59 2,323,738
02/20/2013 2.6 2.61 2.42 2.5 5,211,516
02/19/2013 2.72 2.74 2.62 2.65 2,943,183
02/15/2013 2.77 2.77 2.61 2.69 3,500,661
02/14/2013 2.78 2.85 2.76 2.79 2,130,035
02/13/2013 2.93 2.93 2.76 2.78 2,956,414
02/12/2013 3.02 3.02 2.76 2.84 5,177,725
02/11/2013 3.13 3.14 2.95 2.98 2,613,940
02/08/2013 3.15 3.19 3.07 3.14 1,891,282
02/07/2013 3.04 3.13 3 3.07 1,484,811
02/06/2013 3.05 3.09 3.03 3.06 1,252,047
02/05/2013 3.13 3.13 3.04 3.07 1,609,997
02/04/2013 3.12 3.17 3.08 3.08 2,110,385
02/01/2013 3.21 3.23 3.12 3.14 2,312,055
01/31/2013 3.11 3.22 3.1 3.13 2,372,212
01/30/2013 3.21 3.26 3.08 3.11 3,207,955
01/29/2013 3.17 3.27 3.12 3.17 2,155,683
01/28/2013 3.24 3.27 3.05 3.14 2,946,581
01/25/2013 3.36 3.39 3.21 3.27 3,133,141
01/24/2013 3.63 3.63 3.4 3.4 2,839,657
01/23/2013 3.75 3.76 3.65 3.66 1,906,744
01/22/2013 3.67 3.77 3.65 3.74 2,477,032
01/18/2013 3.73 3.76 3.65 3.68 1,745,976
01/17/2013 3.71 3.77 3.67 3.73 1,577,868
01/16/2013 3.74 3.75 3.68 3.71 1,178,960
01/15/2013 3.74 3.83 3.7 3.77 1,695,942
01/14/2013 3.85 3.92 3.67 3.71 2,631,320
01/11/2013 3.95 3.95 3.83 3.84 1,455,470
01/10/2013 3.78 3.96 3.77 3.9 2,502,672
01/09/2013 3.8 3.8 3.7 3.73 1,052,679
01/08/2013 3.7 3.77 3.67 3.7 1,529,630
01/07/2013 3.71 3.77 3.68 3.68 1,103,167
01/04/2013 3.71 3.77 3.66 3.75 1,259,886
01/03/2013 3.95 3.95 3.68 3.72 1,957,280
01/02/2013 3.97 4.02 3.91 3.96 2,415,495
12/31/2012 3.66 3.885 3.66 3.83 2,255,179
12/28/2012 3.77 3.81 3.65 3.68 1,730,261
12/27/2012 3.79 3.92 3.74 3.78 1,911,599
12/26/2012 3.85 3.9 3.8 3.81 1,321,406
12/24/2012 3.77 3.81 3.66 3.81 1,126,913
12/21/2012 3.63 3.77 3.6 3.75 8,221,649
12/20/2012 3.62 3.68 3.475 3.68 2,699,370
12/19/2012 3.77 3.79 3.63 3.66 1,835,856
12/18/2012 3.83 3.85 3.7499 3.81 2,166,503
12/17/2012 3.85 3.88 3.71 3.83 1,939,915
12/14/2012 3.69 3.87 3.68 3.84 1,495,216
12/13/2012 3.74 3.89 3.67 3.73 2,189,444
12/12/2012 3.78 3.93 3.74 3.81 2,239,904
12/11/2012 3.71 3.78 3.67 3.75 984,633
12/10/2012 3.58 3.69 3.57 3.68 875,917
12/07/2012 3.58 3.6385 3.5 3.56 1,385,800
12/06/2012 3.58 3.67 3.53 3.55 1,520,015
12/05/2012 3.83 3.84 3.59 3.6 2,064,109
12/04/2012 3.65 3.84 3.61 3.83 2,071,559
12/03/2012 3.71 3.79 3.67 3.7 1,710,714
11/30/2012 3.68 3.72 3.64 3.7 1,683,481
11/29/2012 3.69 3.75 3.65 3.69 1,764,572
11/28/2012 3.48 3.65 3.39 3.64 2,139,434
11/27/2012 3.74 3.74 3.57 3.58 1,749,701
11/26/2012 3.8 3.85 3.72 3.78 1,817,840
11/23/2012 3.51 3.82 3.5 3.82 1,634,019
11/21/2012 3.55 3.63 3.5 3.53 1,303,217
11/20/2012 3.69 3.7 3.5 3.55 1,796,563
11/19/2012 3.61 3.78 3.58 3.71 2,305,492
11/16/2012 3.39 3.56 3.3 3.46 2,729,807
11/15/2012 3.57 3.64 3.38 3.41 3,080,135
11/14/2012 3.92 3.99 3.64 3.66 3,233,964
11/13/2012 4.07 4.14 3.91 3.92 2,197,909
11/12/2012 4.43 4.45 3.98 4.13 4,025,423
11/09/2012 4.45 4.55 4.39 4.43 1,923,442
11/08/2012 4.66 4.69 4.4 4.47 3,336,092
11/07/2012 4.54 4.69 4.44 4.67 3,213,639
11/06/2012 4.415 4.51 4.31 4.49 2,896,114
11/05/2012 4.52 4.56 4.46 4.48 1,676,557
11/02/2012 4.76 4.76 4.46 4.51 3,049,983
11/01/2012 4.84 4.94 4.77 4.78 2,458,408
10/31/2012 4.5 4.86 4.46 4.86 3,438,947
10/26/2012 4.6 4.65 4.46 4.48 1,335,413
10/25/2012 4.53 4.63 4.45 4.57 2,360,682
10/24/2012 4.63 4.65 4.38 4.4 1,995,696
10/23/2012 4.71 4.71 4.55 4.59 2,130,972
10/22/2012 4.66 4.81 4.61 4.8 1,610,337
10/19/2012 4.64 4.68 4.52 4.61 1,992,129
10/18/2012 4.69 4.76 4.62 4.67 1,451,630
10/17/2012 4.7 4.81 4.61 4.73 1,665,152
10/16/2012 4.55 4.7 4.55 4.7 1,662,874
10/15/2012 4.46 4.56 4.32 4.56 1,749,918
10/12/2012 4.63 4.69 4.5 4.52 1,521,887
10/11/2012 4.66 4.7 4.6 4.64 1,343,415
10/10/2012 4.53 4.73 4.47 4.59 2,063,915
10/09/2012 4.71 4.755 4.55 4.57 2,274,595
10/08/2012 4.7 4.77 4.67 4.72 1,023,963
10/05/2012 4.8 4.9 4.73 4.79 2,523,811
10/04/2012 4.64 4.84 4.6 4.82 2,573,035
10/03/2012 4.71 4.715 4.51 4.57 1,802,398
10/02/2012 4.79 4.8199 4.61 4.68 2,286,671
10/01/2012 4.74 4.89 4.71 4.75 3,817,905
09/28/2012 4.72 4.78 4.59 4.59 1,802,847
09/27/2012 4.57 4.77 4.5 4.75 2,180,448
09/26/2012 4.42 4.6 4.22 4.49 3,164,131
09/25/2012 4.67 4.73 4.43 4.43 2,040,965
09/24/2012 4.58 4.75 4.5 4.57 2,419,705
09/21/2012 4.79 4.87 4.65 4.69 9,216,699
09/20/2012 4.77 4.77 4.6 4.72 2,823,313
09/19/2012 4.81 4.86 4.67 4.83 2,950,599
09/18/2012 4.61 4.78 4.54 4.77 2,850,997
09/17/2012 4.68 4.715 4.5 4.59 2,584,366
09/14/2012 4.64 4.85 4.58 4.68 4,007,410
09/13/2012 4.27 4.66 4.14 4.6 5,188,255
09/12/2012 4.32 4.399 4.07 4.28 2,807,594
09/11/2012 4.44 4.5 4.26 4.32 2,045,572
09/10/2012 4.33 4.56 4.26 4.4 2,610,035
09/07/2012 4.2 4.36 4.19 4.35 3,301,612
09/06/2012 3.96 4.13 3.94 4.1 3,379,446
09/05/2012 3.9 3.95 3.83 3.91 1,639,454
09/04/2012 3.96 4.05 3.85 3.92 3,047,194
08/31/2012 3.76 3.99 3.7 3.96 2,150,803
08/30/2012 3.82 3.87 3.63 3.71 1,214,997
08/29/2012 3.905 3.96 3.78 3.81 1,246,756
08/28/2012 3.88 4.01 3.88 3.9 1,251,401
08/27/2012 3.99 4.03 3.88 3.92 1,416,917
08/24/2012 3.98 4.025 3.85 3.98 1,120,280
08/23/2012 4.14 4.2195 3.9205 3.94 2,244,480
08/22/2012 4 4.06 3.85 4.04 2,236,012
08/21/2012 3.78 4.045 3.78 3.98 3,236,176
08/20/2012 3.52 3.77 3.48 3.7 1,482,989
08/17/2012 3.46 3.55 3.42 3.55 1,447,895
08/16/2012 3.32 3.52 3.3 3.47 1,571,155
08/15/2012 3.26 3.34 3.26 3.3 934,861
08/14/2012 3.27 3.38 3.24 3.31 1,287,607
08/13/2012 3.41 3.49 3.21 3.28 1,543,661
08/10/2012 3.55 3.59 3.315 3.4 2,017,699
08/09/2012 3.36 3.59 3.36 3.58 1,653,816
08/08/2012 3.44 3.59 3.3501 3.4 1,596,187
08/07/2012 3.36 3.54 3.35 3.43 2,159,166
08/06/2012 3.18 3.5 3.16 3.33 2,253,250
08/03/2012 3 3.2 2.94 3.19 1,855,270
08/02/2012 2.85 3.05 2.81 2.89 1,275,342
08/01/2012 2.94 3.04 2.85 2.85 1,585,247
07/31/2012 3.12 3.18 2.95 2.99 2,046,083
07/30/2012 3.15 3.22 3.1 3.12 1,208,394
07/27/2012 2.95 3.14 2.93 3.11 1,827,949
07/26/2012 2.88 2.945 2.83 2.92 1,241,493
07/25/2012 2.81 2.92 2.75 2.82 1,282,985
07/24/2012 2.88 2.9 2.69 2.74 1,633,657
07/23/2012 2.93 2.93 2.85 2.86 1,188,131
07/20/2012 2.97 3.05 2.95 2.97 1,009,070
07/19/2012 3.01 3.1 2.94 3 930,083
07/18/2012 3.03 3.145 2.95 2.99 1,280,564
07/17/2012 3.06 3.07 2.91 3.04 1,276,505
07/16/2012 3 3.1 2.95 3.03 1,039,220
07/13/2012 3.06 3.1367 3.02 3.04 1,399,730
07/12/2012 2.8 3.115 2.63 3.04 2,935,761
07/11/2012 2.87 2.9 2.71 2.86 1,667,509
07/10/2012 3.08 3.17 2.77 2.85 2,406,891
07/09/2012 3.07 3.12 2.98 3.04 1,207,958
07/06/2012 3.13 3.19 3.04 3.07 1,682,508
07/05/2012 3.26 3.42 3.19 3.23 2,341,534
07/03/2012 2.98 3.29 2.98 3.29 2,025,214
07/02/2012 2.99 3.05 2.87 2.93 1,746,463
06/29/2012 3.01 3.05 2.94 3.01 2,076,728
06/28/2012 2.92 2.98 2.78 2.81 1,667,142
06/27/2012 2.96 3.018 2.8 2.97 1,674,276
06/26/2012 3.03 3.06 2.92 2.95 1,489,246
06/25/2012 2.95 3.06 2.9 3.03 1,833,964
06/22/2012 2.84 3.03 2.82 3.03 15,243,110
06/21/2012 3.12 3.17 2.82 2.86 2,649,964
06/20/2012 3.23 3.3701 3.11 3.23 2,949,345
06/19/2012 3.13 3.3 3.07 3.27 3,081,350
06/18/2012 2.86 3.15 2.81 3.1 2,695,198
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.