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 )

10.92 -0.19 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 8.150 8.258 8.060 8.200 419,337 +0.04(+0.49%)
Apr 27, 2023 8.290 8.300 8.070 8.160 271,044 -0.18(-2.16%)
Apr 26, 2023 8.350 8.495 8.270 8.340 349,772 +0.09(+1.09%)
Apr 25, 2023 8.260 8.288 7.980 8.250 413,960 -0.07(-0.84%)
Apr 24, 2023 8.300 8.470 8.265 8.320 374,929 -0.11(-1.30%)
Apr 21, 2023 8.490 8.640 8.300 8.430 449,040 -0.23(-2.66%)
Apr 20, 2023 8.820 9.040 8.590 8.660 301,479 -0.08(-0.92%)
Apr 19, 2023 8.940 9.060 8.622 8.740 566,141 -0.44(-4.79%)
Apr 18, 2023 9.200 9.460 9.030 9.180 418,295 +0.08(+0.88%)
Apr 17, 2023 9.480 9.504 9.050 9.100 550,478 -0.45(-4.71%)
Apr 14, 2023 9.620 9.740 9.260 9.550 536,730 -0.21(-2.15%)
Apr 13, 2023 9.660 10.00 9.650 9.760 733,576 +0.33(+3.50%)
Apr 12, 2023 9.630 9.640 9.130 9.430 508,297 +0.04(+0.43%)
Apr 11, 2023 9.250 9.698 9.221 9.390 639,421 +0.25(+2.74%)
Apr 10, 2023 8.980 9.190 8.680 9.140 621,375 +0.05(+0.55%)
Apr 06, 2023 9.150 9.160 8.880 9.090 446,123 -0.15(-1.62%)
Apr 05, 2023 9.300 9.455 8.920 9.240 658,983 +0.09(+0.98%)
Apr 04, 2023 8.890 9.300 8.735 9.150 649,518 +0.27(+3.04%)
Apr 03, 2023 8.470 8.920 8.360 8.880 493,101 +0.41(+4.84%)
Mar 31, 2023 8.750 8.790 8.366 8.470 707,031 -0.20(-2.31%)
Mar 30, 2023 8.460 8.680 8.320 8.670 540,033 +0.36(+4.33%)
Mar 29, 2023 8.200 8.440 8.110 8.310 485,772 +0.06(+0.73%)
Mar 28, 2023 7.930 8.300 7.850 8.250 674,919 +0.25(+3.12%)
Mar 27, 2023 7.700 8.010 7.520 8.000 314,906 +0.12(+1.52%)
Mar 24, 2023 8.000 8.040 7.770 7.880 290,254 -0.10(-1.25%)
Mar 23, 2023 8.050 8.210 7.855 7.980 596,160 +0.02(+0.25%)
Mar 22, 2023 7.640 8.180 7.640 7.960 432,512 +0.33(+4.33%)
Mar 21, 2023 7.820 7.821 7.290 7.630 695,822 -0.31(-3.90%)
Mar 20, 2023 8.070 8.220 7.810 7.940 752,050 +0.03(+0.38%)
Mar 17, 2023 7.250 8.170 7.250 7.910 1,255,744 +0.70(+9.71%)
Mar 16, 2023 7.230 7.360 7.100 7.210 475,992 +0.05(+0.70%)
Mar 15, 2023 7.750 7.760 7.072 7.160 550,406 -0.18(-2.45%)
Mar 14, 2023 7.590 7.590 7.090 7.340 664,512 -0.37(-4.80%)
Mar 13, 2023 7.520 7.890 7.416 7.710 775,760 +0.55(+7.68%)
Mar 10, 2023 7.180 7.510 7.100 7.160 771,149 +0.18(+2.58%)
Mar 09, 2023 6.730 7.255 6.700 6.980 609,511 +0.37(+5.60%)
Mar 08, 2023 6.700 6.920 6.540 6.610 340,132 -0.09(-1.34%)
Mar 07, 2023 7.280 7.280 6.550 6.700 757,688 -0.65(-8.84%)
Mar 06, 2023 7.240 7.440 7.100 7.350 439,802 +0.04(+0.55%)
Mar 03, 2023 7.010 7.360 7.010 7.310 441,971 +0.38(+5.48%)
Mar 02, 2023 6.990 7.070 6.890 6.930 333,977 -0.22(-3.08%)
Mar 01, 2023 6.950 7.270 6.800 7.150 747,368 +0.35(+5.15%)
Feb 28, 2023 6.360 7.014 6.180 6.800 799,999 +0.55(+8.80%)
Feb 27, 2023 5.850 6.270 5.765 6.250 698,386 +0.79(+14.47%)
Feb 24, 2023 5.550 5.590 5.390 5.460 365,630 -0.17(-3.02%)
Feb 23, 2023 5.560 5.670 5.480 5.630 301,222 +0.03(+0.54%)
Feb 22, 2023 5.720 5.740 5.560 5.600 256,535 -0.14(-2.44%)
Feb 21, 2023 5.870 5.930 5.705 5.740 212,635 -0.17(-2.88%)
Feb 17, 2023 5.900 5.975 5.770 5.910 299,568 -0.11(-1.83%)
Feb 16, 2023 5.830 6.160 5.740 6.020 354,069 +0.07(+1.18%)
Feb 15, 2023 6.080 6.090 5.810 5.950 294,798 -0.23(-3.72%)
Feb 14, 2023 5.910 6.220 5.800 6.180 316,746 +0.20(+3.34%)
Feb 13, 2023 5.990 6.000 5.860 5.980 208,717 -0.07(-1.16%)
Feb 10, 2023 5.970 6.128 5.870 6.050 298,122 +0.11(+1.85%)
Feb 09, 2023 6.290 6.340 5.910 5.940 378,221 -0.22(-3.57%)
Feb 08, 2023 6.360 6.430 6.140 6.160 299,569 -0.14(-2.22%)
Feb 07, 2023 6.180 6.540 6.010 6.300 414,611 +0.06(+0.96%)
Feb 06, 2023 6.220 6.320 6.110 6.240 277,730 -0.01(-0.16%)
Feb 03, 2023 6.240 6.530 6.185 6.250 351,526 -0.27(-4.14%)
Feb 02, 2023 6.950 7.020 6.420 6.520 438,696 -0.33(-4.82%)
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.