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 (%)
Oct 30, 2015 9.029 9.108 8.850 8.931 42,151 -0.20(-2.15%)
Oct 29, 2015 9.227 9.227 8.929 9.128 76,951 -0.01(-0.11%)
Oct 28, 2015 9.499 9.873 9.029 9.138 119,712 +0.01(+0.11%)
Oct 27, 2015 9.177 9.407 9.128 9.128 51,584 +0.00(+0.00%)
Oct 26, 2015 9.624 9.624 9.090 9.128 60,068 -0.20(-2.13%)
Oct 23, 2015 9.921 9.921 9.326 9.326 76,165 -0.20(-2.08%)
Oct 22, 2015 9.475 9.822 9.403 9.525 26,901 +0.04(+0.42%)
Oct 21, 2015 9.920 9.921 9.425 9.485 51,327 -0.34(-3.43%)
Oct 20, 2015 9.525 10.22 9.521 9.822 57,360 +0.25(+2.59%)
Oct 19, 2015 9.921 10.22 9.255 9.574 90,487 -0.55(-5.39%)
Oct 16, 2015 10.52 10.62 10.12 10.12 44,054 -0.40(-3.77%)
Oct 15, 2015 10.42 10.72 10.32 10.52 107,011 +0.10(+0.95%)
Oct 14, 2015 9.800 10.42 9.726 10.42 177,062 +0.96(+10.20%)
Oct 13, 2015 9.447 10.02 9.352 9.453 56,430 -0.07(-0.75%)
Oct 12, 2015 10.02 10.22 9.443 9.525 66,548 -0.27(-2.78%)
Oct 09, 2015 9.482 9.921 9.431 9.797 121,208 +0.57(+6.18%)
Oct 08, 2015 9.326 9.822 9.128 9.227 84,180 -0.22(-2.36%)
Oct 07, 2015 9.228 9.578 9.029 9.450 80,482 +0.42(+4.66%)
Oct 06, 2015 9.574 9.809 9.030 9.030 89,174 -0.30(-3.18%)
Oct 05, 2015 9.525 9.846 9.277 9.326 71,323 +0.05(+0.53%)
Oct 02, 2015 8.929 9.533 8.830 9.277 87,665 +0.74(+8.72%)
Oct 01, 2015 8.706 8.880 8.532 8.532 28,234 -0.15(-1.68%)
Sep 30, 2015 8.562 8.830 8.433 8.678 22,541 +0.15(+1.71%)
Sep 29, 2015 8.433 9.118 8.433 8.532 40,218 +0.10(+1.18%)
Sep 28, 2015 9.128 9.128 8.433 8.433 52,139 -0.74(-8.11%)
Sep 25, 2015 9.273 9.422 9.128 9.177 25,513 -0.05(-0.55%)
Sep 24, 2015 8.989 9.624 8.989 9.228 92,712 +0.60(+6.91%)
Sep 23, 2015 8.919 9.227 8.632 8.632 29,332 -0.15(-1.69%)
Sep 22, 2015 8.929 9.047 8.642 8.780 41,873 -0.28(-3.14%)
Sep 21, 2015 9.425 9.709 9.058 9.065 45,987 -0.46(-4.82%)
Sep 18, 2015 9.623 9.820 9.018 9.525 195,354 +0.10(+1.05%)
Sep 17, 2015 9.029 9.525 8.344 9.425 90,642 +0.40(+4.40%)
Sep 16, 2015 8.334 9.073 8.144 9.029 92,852 +0.99(+12.35%)
Sep 15, 2015 8.364 8.532 8.036 8.036 31,992 -0.45(-5.26%)
Sep 14, 2015 8.136 8.532 7.959 8.483 53,791 +0.15(+1.79%)
Sep 11, 2015 7.838 8.334 7.647 8.334 52,822 +0.50(+6.33%)
Sep 10, 2015 8.136 8.208 7.838 7.838 57,832 -0.17(-2.11%)
Sep 09, 2015 8.433 8.532 7.937 8.007 56,081 -0.38(-4.50%)
Sep 08, 2015 8.314 8.572 8.162 8.384 31,062 +0.10(+1.20%)
Sep 04, 2015 8.413 8.284 8.284 8.284 32,162 -0.05(-0.60%)
Sep 03, 2015 8.155 8.532 8.062 8.334 27,932 +0.20(+2.44%)
Sep 02, 2015 8.731 8.731 8.136 8.136 29,850 -0.36(-4.21%)
Sep 01, 2015 8.929 9.296 8.275 8.493 61,202 -0.56(-6.19%)
Aug 31, 2015 8.338 9.053 8.205 9.053 80,602 +0.47(+5.49%)
Aug 28, 2015 7.538 8.582 7.538 8.582 96,757 +1.44(+20.12%)
Aug 27, 2015 7.222 7.935 7.144 7.144 110,046 +0.07(+1.00%)
Aug 26, 2015 7.640 7.768 7.074 7.074 128,174 -0.67(-8.61%)
Aug 25, 2015 8.235 8.433 7.675 7.741 110,548 -0.59(-7.12%)
Aug 24, 2015 8.830 8.969 7.540 8.334 163,583 -0.77(-8.42%)
Aug 21, 2015 9.707 10.02 8.962 9.100 152,757 -0.52(-5.44%)
Aug 20, 2015 9.822 10.32 9.624 9.624 161,083 +0.10(+1.04%)
Aug 19, 2015 9.415 9.604 9.133 9.525 71,741 +0.37(+3.99%)
Aug 18, 2015 9.326 9.386 8.929 9.159 50,584 -0.18(-1.89%)
Aug 17, 2015 9.326 9.348 9.029 9.336 59,774 +0.11(+1.18%)
Aug 14, 2015 8.929 9.227 8.851 9.227 47,033 +0.40(+4.49%)
Aug 13, 2015 9.029 9.285 8.742 8.830 95,021 -0.60(-6.32%)
Aug 12, 2015 8.036 9.425 8.036 9.425 184,185 +1.69(+21.78%)
Aug 11, 2015 7.838 8.076 7.558 7.740 102,169 +0.04(+0.52%)
Aug 10, 2015 6.945 7.917 6.945 7.700 114,108 +0.73(+10.48%)
Aug 07, 2015 7.341 7.578 6.970 6.970 62,168 -0.37(-5.07%)
Aug 06, 2015 7.134 7.342 6.958 7.342 54,914 +0.39(+5.56%)
Aug 05, 2015 7.491 7.618 6.945 6.955 67,356 -0.88(-11.27%)
Aug 04, 2015 7.218 7.838 6.783 7.838 73,811 +0.87(+12.54%)
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.