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 )

11.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 29, 2015 9.658 9.855 9.560 9.855 80,675 +0.30(+3.09%)
May 28, 2015 9.658 9.698 9.560 9.560 69,376 +0.00(+0.00%)
May 27, 2015 9.746 9.954 9.525 9.560 81,005 -0.09(-0.91%)
May 26, 2015 9.855 9.954 9.510 9.648 137,064 -0.41(-4.03%)
May 22, 2015 10.35 10.05 10.05 10.05 83,587 +0.10(+0.99%)
May 21, 2015 10.25 10.45 9.954 9.954 42,771 -0.30(-2.88%)
May 20, 2015 10.15 10.35 10.15 10.25 65,178 +0.00(+0.00%)
May 19, 2015 10.74 10.74 10.25 10.25 56,895 -0.59(-5.46%)
May 18, 2015 11.04 11.04 10.55 10.84 73,145 -0.10(-0.90%)
May 15, 2015 10.64 10.94 10.64 10.94 100,142 +0.20(+1.83%)
May 14, 2015 11.14 11.24 10.64 10.74 108,483 -0.30(-2.68%)
May 13, 2015 10.74 11.33 10.64 11.04 163,756 +0.30(+2.75%)
May 12, 2015 10.05 10.74 9.954 10.74 163,176 +0.69(+6.86%)
May 11, 2015 9.658 10.05 9.658 10.05 99,671 +0.30(+3.03%)
May 08, 2015 9.850 9.954 9.402 9.757 94,742 -0.20(-1.98%)
May 07, 2015 9.620 9.954 9.407 9.954 66,076 +0.39(+4.12%)
May 06, 2015 9.855 9.954 9.413 9.560 99,406 -0.30(-3.00%)
May 05, 2015 9.954 10.05 9.855 9.855 67,452 +0.00(+0.05%)
May 04, 2015 9.658 9.954 9.609 9.851 86,275 +0.27(+2.83%)
May 01, 2015 9.567 9.855 9.565 9.580 61,547 -0.28(-2.80%)
Apr 30, 2015 9.757 9.855 9.579 9.855 110,974 +0.00(+0.00%)
Apr 29, 2015 10.15 10.25 9.855 9.855 147,247 +0.00(+0.00%)
Apr 28, 2015 9.954 10.25 9.855 9.855 113,243 +0.00(+0.00%)
Apr 27, 2015 9.658 9.954 9.625 9.855 112,510 +0.16(+1.64%)
Apr 24, 2015 9.855 9.855 9.380 9.697 109,136 -0.11(-1.12%)
Apr 23, 2015 9.422 9.806 9.422 9.806 101,474 +0.32(+3.33%)
Apr 22, 2015 9.658 9.658 9.385 9.490 136,921 -0.07(-0.73%)
Apr 21, 2015 9.690 9.763 9.560 9.560 92,219 +0.00(+0.00%)
Apr 20, 2015 9.687 9.850 9.363 9.560 124,443 -0.13(-1.37%)
Apr 17, 2015 9.855 10.05 9.596 9.693 161,532 -0.26(-2.62%)
Apr 16, 2015 10.35 10.35 9.855 9.954 142,593 -0.39(-3.81%)
Apr 15, 2015 9.658 10.35 9.658 10.35 104,799 +0.69(+7.14%)
Apr 14, 2015 9.954 10.05 9.477 9.658 85,268 -0.04(-0.41%)
Apr 13, 2015 9.732 9.849 9.429 9.698 99,174 +0.14(+1.44%)
Apr 10, 2015 9.757 9.954 9.560 9.560 90,565 +0.20(+2.11%)
Apr 09, 2015 9.855 10.05 9.363 9.363 211,559 -0.49(-5.00%)
Apr 08, 2015 9.855 10.15 9.757 9.855 136,313 -0.59(-5.66%)
Apr 07, 2015 10.64 10.74 10.45 10.45 64,783 -0.20(-1.85%)
Apr 06, 2015 10.74 10.94 10.45 10.64 111,964 +0.39(+3.85%)
Apr 02, 2015 10.45 10.25 10.25 10.25 55,715 -0.49(-4.59%)
Apr 01, 2015 10.15 10.74 9.954 10.74 189,329 +0.69(+6.86%)
Mar 31, 2015 10.05 10.05 9.466 10.05 206,685 +0.10(+0.99%)
Mar 30, 2015 10.05 10.15 9.855 9.954 67,231 -0.20(-1.94%)
Mar 27, 2015 10.25 10.45 10.05 10.15 65,299 -0.30(-2.83%)
Mar 26, 2015 10.74 10.94 10.35 10.45 100,548 -0.10(-0.94%)
Mar 25, 2015 10.94 11.04 10.25 10.55 111,876 -0.30(-2.73%)
Mar 24, 2015 11.04 11.14 10.64 10.84 86,236 -0.10(-0.90%)
Mar 23, 2015 10.55 11.04 10.55 10.94 121,198 +0.49(+4.72%)
Mar 20, 2015 10.45 10.84 10.15 10.45 495,488 +0.00(+0.00%)
Mar 19, 2015 9.855 10.45 9.788 10.45 140,903 +0.30(+2.91%)
Mar 18, 2015 9.757 10.35 9.560 10.15 158,432 +0.39(+4.04%)
Mar 17, 2015 9.560 9.797 9.214 9.757 174,863 +0.15(+1.54%)
Mar 16, 2015 9.846 9.855 9.461 9.609 184,754 -0.24(-2.43%)
Mar 13, 2015 9.708 9.954 9.276 9.849 174,270 +0.36(+3.80%)
Mar 12, 2015 10.25 10.35 9.461 9.488 194,189 -0.66(-6.53%)
Mar 11, 2015 9.264 10.25 8.969 10.15 198,284 +0.89(+9.57%)
Mar 10, 2015 9.757 9.855 8.878 9.264 422,095 -0.69(-6.93%)
Mar 09, 2015 10.25 10.25 9.658 9.954 204,969 -0.20(-1.94%)
Mar 06, 2015 10.25 10.25 9.855 10.15 167,069 -0.20(-1.90%)
Mar 05, 2015 10.35 10.64 10.25 10.35 64,438 +0.00(+0.00%)
Mar 04, 2015 10.74 10.84 10.35 10.35 78,488 -0.49(-4.55%)
Mar 03, 2015 10.94 10.94 10.64 10.84 101,784 +0.10(+0.92%)
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.