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 )

11.64 +0.09 (+0.78%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 2, 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 29, 2016 18.55 18.65 17.86 18.16 191,256 +0.10(+0.55%)
Feb 26, 2016 18.16 18.75 17.46 18.06 154,289 -0.40(-2.15%)
Feb 25, 2016 17.36 18.55 17.26 18.45 160,736 +1.39(+8.14%)
Feb 24, 2016 17.26 18.16 16.87 17.06 244,069 +0.40(+2.38%)
Feb 23, 2016 16.87 17.46 16.37 16.67 154,105 +0.30(+1.82%)
Feb 22, 2016 16.17 16.77 15.87 16.37 159,525 -0.40(-2.37%)
Feb 19, 2016 17.36 17.56 16.72 16.77 160,788 -0.40(-2.31%)
Feb 18, 2016 15.97 17.36 15.87 17.16 228,828 +1.19(+7.45%)
Feb 17, 2016 15.58 16.17 15.48 15.97 115,485 +0.69(+4.55%)
Feb 16, 2016 15.28 16.07 14.98 15.28 224,076 -0.50(-3.14%)
Feb 12, 2016 15.68 15.78 15.78 15.78 224,371 -0.20(-1.24%)
Feb 11, 2016 15.87 16.17 15.38 15.97 342,289 +1.29(+8.78%)
Feb 10, 2016 14.68 14.98 13.59 14.68 221,283 -0.30(-1.99%)
Feb 09, 2016 15.87 15.97 14.88 14.98 222,578 -0.30(-1.95%)
Feb 08, 2016 14.68 15.87 14.29 15.28 376,107 +1.19(+8.45%)
Feb 05, 2016 14.09 14.39 13.39 14.09 237,121 -0.10(-0.70%)
Feb 04, 2016 13.89 14.49 13.84 14.19 237,848 +0.79(+5.93%)
Feb 03, 2016 13.59 13.69 13.39 13.39 191,631 -0.20(-1.46%)
Feb 02, 2016 13.20 13.69 12.90 13.59 213,400 +0.40(+3.01%)
Feb 01, 2016 12.50 13.39 12.30 13.20 303,346 +0.99(+8.13%)
Jan 29, 2016 11.61 12.20 11.61 12.20 135,588 +0.50(+4.24%)
Jan 28, 2016 11.71 11.96 11.51 11.71 117,874 +0.10(+0.85%)
Jan 27, 2016 11.51 12.01 11.51 11.61 123,488 +0.00(+0.00%)
Jan 26, 2016 10.81 11.81 10.81 11.61 166,458 +0.69(+6.36%)
Jan 25, 2016 10.91 11.21 10.72 10.91 74,924 +0.10(+0.92%)
Jan 22, 2016 10.72 11.01 10.52 10.81 74,513 +0.20(+1.87%)
Jan 21, 2016 9.921 10.62 9.723 10.62 68,752 +0.60(+5.94%)
Jan 20, 2016 9.723 10.22 9.573 10.02 127,494 +0.00(+0.00%)
Jan 19, 2016 10.42 10.52 9.921 10.02 126,562 -0.50(-4.72%)
Jan 15, 2016 10.81 10.52 10.52 10.52 98,029 +0.10(+0.95%)
Jan 14, 2016 11.01 11.01 10.32 10.42 89,196 -0.20(-1.87%)
Jan 13, 2016 10.52 10.81 10.42 10.62 77,489 +0.10(+0.94%)
Jan 12, 2016 11.01 11.01 10.22 10.52 111,799 -0.50(-4.50%)
Jan 11, 2016 10.91 11.31 10.72 11.01 125,057 +0.10(+0.91%)
Jan 08, 2016 11.61 12.01 10.62 10.91 220,397 -0.79(-6.78%)
Jan 07, 2016 12.10 12.30 11.61 11.71 158,373 -0.10(-0.84%)
Jan 06, 2016 11.61 12.30 11.51 11.81 173,279 +0.30(+2.59%)
Jan 05, 2016 11.11 11.51 10.91 11.51 125,900 +0.60(+5.45%)
Jan 04, 2016 10.81 11.41 10.62 10.91 111,018 +0.40(+3.77%)
Dec 31, 2015 10.81 10.52 10.52 10.52 114,781 -0.40(-3.64%)
Dec 30, 2015 11.31 11.31 10.72 10.91 91,421 -0.60(-5.17%)
Dec 29, 2015 11.41 11.71 11.41 11.51 122,976 +0.10(+0.87%)
Dec 28, 2015 11.11 11.51 11.11 11.41 157,759 +0.30(+2.68%)
Dec 24, 2015 10.72 11.11 11.11 11.11 68,568 +0.40(+3.70%)
Dec 23, 2015 10.22 10.72 10.22 10.72 91,726 +0.40(+3.85%)
Dec 22, 2015 10.42 10.62 10.22 10.32 68,382 +0.00(+0.00%)
Dec 21, 2015 10.12 10.42 10.02 10.32 121,049 +0.79(+8.33%)
Dec 18, 2015 9.425 10.32 9.227 9.525 199,492 +0.30(+3.23%)
Dec 17, 2015 9.690 9.763 9.202 9.227 91,004 -0.45(-4.62%)
Dec 16, 2015 9.723 9.921 9.455 9.673 106,213 +0.15(+1.56%)
Dec 15, 2015 9.624 9.807 9.376 9.525 109,284 +0.00(+0.00%)
Dec 14, 2015 9.371 9.624 9.326 9.525 90,350 +0.10(+1.05%)
Dec 11, 2015 9.326 9.664 9.184 9.425 105,606 +0.10(+1.06%)
Dec 10, 2015 9.425 9.624 9.227 9.326 99,381 -0.19(-2.00%)
Dec 09, 2015 9.042 9.517 8.841 9.517 114,505 +0.39(+4.26%)
Dec 08, 2015 9.128 9.227 8.731 9.128 73,129 -0.10(-1.08%)
Dec 07, 2015 9.445 9.505 8.731 9.227 99,666 -0.20(-2.11%)
Dec 04, 2015 8.929 9.439 8.929 9.425 126,305 +0.30(+3.26%)
Dec 03, 2015 9.034 9.128 8.861 9.128 63,459 +0.10(+1.10%)
Dec 02, 2015 8.731 9.029 8.632 9.029 58,183 +0.00(+0.00%)
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.