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 )

8.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 9, 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 (%)
Sep 09, 2024 8.480 8.660 8.430 8.480 363,405 +0.07(+0.83%)
Sep 06, 2024 8.700 8.820 8.400 8.410 376,956 -0.32(-3.67%)
Sep 05, 2024 8.620 8.825 8.600 8.730 510,330 +0.33(+3.93%)
Sep 04, 2024 8.400 8.680 8.400 8.400 302,771 -0.06(-0.71%)
Sep 03, 2024 8.940 8.940 8.380 8.460 534,118 -0.64(-7.03%)
Aug 30, 2024 9.190 9.250 9.040 9.100 251,213 -0.11(-1.19%)
Aug 29, 2024 9.180 9.320 9.145 9.210 291,170 +0.12(+1.32%)
Aug 28, 2024 9.100 9.180 8.950 9.090 412,710 -0.24(-2.57%)
Aug 27, 2024 9.370 9.430 9.193 9.330 428,320 -0.16(-1.69%)
Aug 26, 2024 9.510 9.580 9.230 9.490 402,890 +0.01(+0.11%)
Aug 23, 2024 9.630 9.910 9.440 9.480 443,847 +0.04(+0.42%)
Aug 22, 2024 9.560 9.640 9.390 9.440 619,526 -0.40(-4.07%)
Aug 21, 2024 9.830 9.920 9.560 9.840 489,784 +0.10(+1.03%)
Aug 20, 2024 10.21 10.46 9.680 9.740 963,347 -0.21(-2.11%)
Aug 19, 2024 9.040 10.00 9.040 9.950 1,004,072 +0.94(+10.43%)
Aug 16, 2024 8.870 9.025 8.690 9.010 761,178 +0.21(+2.39%)
Aug 15, 2024 8.720 8.850 8.560 8.800 405,490 +0.18(+2.09%)
Aug 14, 2024 8.670 8.830 8.595 8.620 440,032 -0.16(-1.82%)
Aug 13, 2024 8.390 8.900 8.360 8.780 595,525 +0.42(+5.02%)
Aug 12, 2024 8.310 8.581 8.200 8.360 465,546 +0.02(+0.24%)
Aug 09, 2024 8.300 8.359 8.100 8.340 450,261 +0.15(+1.83%)
Aug 08, 2024 8.240 8.380 7.940 8.190 709,869 +0.19(+2.37%)
Aug 07, 2024 8.400 8.430 7.880 8.000 569,523 -0.23(-2.79%)
Aug 06, 2024 8.170 8.320 8.020 8.230 354,542 +0.01(+0.12%)
Aug 05, 2024 8.000 8.328 7.689 8.220 666,631 -0.37(-4.31%)
Aug 02, 2024 9.110 9.157 8.460 8.590 878,655 -0.46(-5.08%)
Aug 01, 2024 9.450 9.450 8.851 9.050 712,261 -0.39(-4.13%)
Jul 31, 2024 9.250 9.670 9.230 9.440 761,634 +0.31(+3.40%)
Jul 30, 2024 9.080 9.170 8.880 9.130 586,233 +0.08(+0.88%)
Jul 29, 2024 9.160 9.160 8.840 9.050 330,035 -0.07(-0.77%)
Jul 26, 2024 9.300 9.301 9.020 9.120 527,587 -0.07(-0.76%)
Jul 25, 2024 8.900 9.320 8.730 9.190 696,036 +0.08(+0.88%)
Jul 24, 2024 9.390 9.570 9.080 9.110 343,400 -0.22(-2.36%)
Jul 23, 2024 9.240 9.440 9.190 9.330 336,112 +0.04(+0.43%)
Jul 22, 2024 9.230 9.380 9.130 9.290 487,498 -0.03(-0.32%)
Jul 19, 2024 9.340 9.540 9.226 9.320 391,514 -0.21(-2.20%)
Jul 18, 2024 9.940 9.990 9.400 9.530 593,448 -0.44(-4.41%)
Jul 17, 2024 10.49 10.49 9.930 9.970 680,335 -0.52(-4.96%)
Jul 16, 2024 10.13 10.49 10.08 10.49 548,521 +0.35(+3.45%)
Jul 15, 2024 10.27 10.27 10.05 10.14 302,767 -0.07(-0.69%)
Jul 12, 2024 10.20 10.29 10.11 10.21 400,913 -0.09(-0.87%)
Jul 11, 2024 10.50 10.54 10.18 10.30 385,118 +0.00(+0.00%)
Jul 10, 2024 10.06 10.44 10.06 10.30 577,265 +0.36(+3.62%)
Jul 09, 2024 10.15 10.22 9.860 9.940 319,375 -0.19(-1.88%)
Jul 08, 2024 9.980 10.20 9.850 10.13 400,096 +0.02(+0.20%)
Jul 05, 2024 9.920 10.20 9.750 10.11 665,866 +0.39(+4.01%)
Jul 03, 2024 9.280 9.820 9.220 9.720 383,028 +0.62(+6.81%)
Jul 02, 2024 8.960 9.100 8.870 9.100 234,923 +0.13(+1.45%)
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.