Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (NY: MUX )

11.55 +0.09 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.10 11.30 10.50 11.10 752,870 -0.20(-1.77%)
Feb 25, 2021 12.00 12.30 11.20 11.30 658,290 -0.90(-7.38%)
Feb 24, 2021 11.60 12.40 11.50 12.20 569,995 +0.30(+2.52%)
Feb 23, 2021 12.10 12.20 11.10 11.90 885,168 -0.80(-6.30%)
Feb 22, 2021 11.60 13.00 11.50 12.70 1,444,080 +1.30(+11.40%)
Feb 19, 2021 11.80 11.88 11.30 11.40 413,510 -0.20(-1.72%)
Feb 18, 2021 11.90 12.00 11.20 11.60 638,235 -0.10(-0.85%)
Feb 17, 2021 12.30 12.50 11.70 11.70 841,541 -0.70(-5.65%)
Feb 16, 2021 12.10 12.90 12.10 12.40 818,460 +0.30(+2.48%)
Feb 12, 2021 11.80 12.60 11.50 12.10 617,950 +0.40(+3.42%)
Feb 11, 2021 12.50 12.70 11.40 11.70 1,151,934 -0.20(-1.68%)
Feb 10, 2021 11.40 12.50 11.10 11.90 1,323,748 +0.60(+5.31%)
Feb 09, 2021 11.60 11.60 11.00 11.30 914,061 +0.00(+0.00%)
Feb 08, 2021 11.90 12.00 11.00 11.30 1,439,166 -0.10(-0.88%)
Feb 05, 2021 11.60 11.80 10.90 11.40 3,015,290 -0.50(-4.20%)
Feb 04, 2021 12.30 12.30 11.70 11.90 760,522 -0.80(-6.30%)
Feb 03, 2021 12.50 13.20 12.30 12.70 712,911 +0.50(+4.10%)
Feb 02, 2021 13.00 13.30 12.00 12.20 1,503,698 -2.40(-16.44%)
Feb 01, 2021 15.30 16.00 13.60 14.60 3,646,817 +2.50(+20.66%)
Jan 29, 2021 14.50 15.00 11.90 12.10 3,460,200 +0.10(+0.83%)
Jan 28, 2021 10.10 12.40 9.700 12.00 4,561,376 +2.90(+31.87%)
Jan 27, 2021 9.230 9.450 9.000 9.100 522,609 -0.29(-3.09%)
Jan 26, 2021 9.321 9.600 9.300 9.390 377,159 +0.02(+0.21%)
Jan 25, 2021 9.400 9.568 9.241 9.370 380,121 -0.11(-1.15%)
Jan 22, 2021 9.300 9.497 9.022 9.479 330,340 +0.06(+0.65%)
Jan 21, 2021 9.700 9.798 9.302 9.418 451,881 -0.28(-2.91%)
Jan 20, 2021 9.400 9.800 9.400 9.700 594,195 +0.40(+4.30%)
Jan 19, 2021 9.522 9.800 9.208 9.300 566,723 -0.27(-2.78%)
Jan 15, 2021 9.800 9.800 9.500 9.566 558,030 -0.23(-2.39%)
Jan 14, 2021 9.800 10.10 9.743 9.800 333,881 -0.03(-0.33%)
Jan 13, 2021 9.900 9.900 9.701 9.832 266,751 +0.09(+0.95%)
Jan 12, 2021 9.900 10.10 9.600 9.739 454,972 -0.11(-1.14%)
Jan 11, 2021 9.989 9.990 9.700 9.851 554,025 -0.10(-1.00%)
Jan 08, 2021 10.20 10.20 9.731 9.951 690,960 -0.45(-4.32%)
Jan 07, 2021 10.50 10.70 10.20 10.40 245,845 -0.30(-2.80%)
Jan 06, 2021 10.20 10.70 10.10 10.70 404,802 +0.20(+1.90%)
Jan 05, 2021 10.50 10.60 10.20 10.50 422,873 +0.00(+0.00%)
Jan 04, 2021 10.30 10.70 10.20 10.50 555,770 +0.65(+6.60%)
Dec 31, 2020 9.850 9.850 9.850 344,833 -0.05(-0.51%)
Dec 30, 2020 9.800 10.10 9.700 9.900 344,833 +0.20(+2.10%)
Dec 29, 2020 10.00 10.05 9.600 9.696 385,557 -0.10(-1.06%)
Dec 28, 2020 9.900 10.20 9.800 9.800 353,610 -0.04(-0.42%)
Dec 24, 2020 9.802 9.885 9.601 9.841 136,110 +0.04(+0.42%)
Dec 23, 2020 10.00 10.20 9.800 9.800 318,142 -0.30(-2.97%)
Dec 22, 2020 10.10 10.20 9.748 10.10 356,526 +0.00(+0.00%)
Dec 21, 2020 10.20 10.40 10.10 10.10 238,030 -0.10(-0.98%)
Dec 18, 2020 10.40 10.60 10.10 10.20 759,930 -0.10(-0.97%)
Dec 17, 2020 10.60 10.80 10.10 10.30 509,357 -0.10(-0.96%)
Dec 16, 2020 10.10 10.50 10.00 10.40 344,326 +0.30(+2.97%)
Dec 15, 2020 10.00 10.10 9.753 10.10 209,642 +0.53(+5.53%)
Dec 14, 2020 10.00 10.10 9.520 9.571 594,951 -0.53(-5.24%)
Dec 11, 2020 9.800 10.20 9.758 10.10 205,510 +0.25(+2.50%)
Dec 10, 2020 10.10 10.20 9.700 9.854 205,125 +0.04(+0.44%)
Dec 09, 2020 10.30 10.40 9.803 9.811 181,210 -0.49(-4.75%)
Dec 08, 2020 10.30 10.40 10.20 10.30 147,458 -0.10(-0.96%)
Dec 07, 2020 10.10 10.50 9.911 10.40 274,359 +0.44(+4.40%)
Dec 04, 2020 9.900 10.20 9.868 9.962 161,870 +0.11(+1.14%)
Dec 03, 2020 10.30 10.40 9.800 9.850 356,843 -0.45(-4.37%)
Dec 02, 2020 10.10 10.40 10.00 10.30 169,445 +0.10(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.