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:

Mcewen Mining Inc (NY: MUX )

11.04 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 8.990 9.071 8.850 8.870 217,490 -0.05(-0.56%)
May 05, 2023 8.630 9.010 8.420 8.920 318,660 +0.08(+0.90%)
May 04, 2023 8.770 9.110 8.733 8.840 492,672 +0.13(+1.49%)
May 03, 2023 8.690 8.858 8.564 8.710 434,313 +0.11(+1.28%)
May 02, 2023 8.200 8.610 8.100 8.600 408,513 +0.35(+4.24%)
May 01, 2023 8.440 8.640 8.230 8.250 287,743 +0.05(+0.61%)
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%)
Feb 01, 2023 6.650 6.940 6.550 6.850 345,312 +0.14(+2.09%)
Jan 31, 2023 6.650 6.840 6.620 6.710 208,437 -0.05(-0.74%)
Jan 30, 2023 6.900 6.900 6.730 6.760 241,725 -0.14(-2.03%)
Jan 27, 2023 6.940 7.090 6.885 6.900 288,878 -0.13(-1.85%)
Jan 26, 2023 7.200 7.270 6.970 7.030 329,063 -0.15(-2.09%)
Jan 25, 2023 6.950 7.240 6.840 7.180 223,644 +0.10(+1.41%)
Jan 24, 2023 6.760 7.150 6.630 7.080 248,974 +0.20(+2.91%)
Jan 23, 2023 6.870 6.950 6.754 6.880 226,100 -0.07(-1.01%)
Jan 20, 2023 6.660 6.980 6.530 6.950 267,626 +0.25(+3.73%)
Jan 19, 2023 6.490 6.800 6.314 6.700 354,988 +0.24(+3.72%)
Jan 18, 2023 6.790 6.870 6.450 6.460 308,314 -0.20(-3.00%)
Jan 17, 2023 7.090 7.090 6.510 6.660 439,454 -0.46(-6.46%)
Jan 13, 2023 7.060 7.200 6.860 7.120 324,212 +0.01(+0.14%)
Jan 12, 2023 7.120 7.202 6.847 7.110 394,072 +0.15(+2.16%)
Jan 11, 2023 7.300 7.300 6.950 6.960 278,433 -0.27(-3.73%)
Jan 10, 2023 7.090 7.240 6.780 7.230 404,403 +0.19(+2.70%)
Jan 09, 2023 7.210 7.400 7.000 7.040 437,309 -0.13(-1.81%)
Jan 06, 2023 7.000 7.370 6.820 7.170 510,559 +0.28(+4.06%)
Jan 05, 2023 6.810 6.910 6.640 6.890 468,941 -0.17(-2.41%)
Jan 04, 2023 6.240 7.195 6.220 7.060 1,057,095 +0.90(+14.61%)
Jan 03, 2023 5.890 6.300 5.890 6.160 688,239 +0.30(+5.12%)
Dec 30, 2022 5.860 5.925 5.680 5.860 309,428 +0.03(+0.51%)
Dec 29, 2022 5.820 6.060 5.820 5.830 412,714 +0.02(+0.34%)
Dec 28, 2022 6.090 6.110 5.760 5.810 313,536 -0.32(-5.22%)
Dec 27, 2022 5.860 6.220 5.780 6.130 360,631 +0.31(+5.33%)
Dec 23, 2022 5.890 5.980 5.720 5.820 303,044 -0.05(-0.85%)
Dec 22, 2022 5.550 5.890 5.350 5.870 318,174 +0.21(+3.71%)
Dec 21, 2022 5.440 5.780 5.410 5.660 290,238 +0.25(+4.62%)
Dec 20, 2022 5.250 5.480 5.160 5.410 506,899 +0.26(+5.05%)
Dec 19, 2022 5.350 5.395 5.010 5.150 525,877 -0.26(-4.81%)
Dec 16, 2022 5.440 5.545 5.315 5.410 443,263 +0.02(+0.37%)
Dec 15, 2022 5.300 5.630 5.300 5.390 331,451 -0.15(-2.71%)
Dec 14, 2022 5.530 5.630 5.400 5.540 228,082 -0.01(-0.18%)
Dec 13, 2022 5.690 5.770 5.420 5.550 337,249 +0.18(+3.35%)
Dec 12, 2022 5.380 5.450 5.200 5.370 224,420 -0.09(-1.65%)
Dec 09, 2022 5.600 5.780 5.440 5.460 190,888 -0.09(-1.62%)
Dec 08, 2022 5.700 5.800 5.530 5.550 202,733 -0.09(-1.60%)
Dec 07, 2022 5.390 5.770 5.380 5.640 313,942 +0.35(+6.62%)
Dec 06, 2022 5.400 5.480 5.230 5.290 372,776 -0.08(-1.49%)
Dec 05, 2022 5.740 5.740 5.350 5.370 328,019 -0.40(-6.93%)
Dec 02, 2022 5.830 5.920 5.600 5.770 460,800 -0.17(-2.86%)
Dec 01, 2022 5.580 5.950 5.551 5.940 641,578 +0.49(+8.99%)
Nov 30, 2022 5.370 5.625 5.250 5.450 1,535,769 +0.22(+4.21%)
Nov 29, 2022 4.950 5.280 4.930 5.230 299,240 +0.38(+7.84%)
Nov 28, 2022 5.350 5.400 4.850 4.850 463,270 -0.51(-9.51%)
Nov 25, 2022 5.590 5.590 5.260 5.360 225,224 -0.25(-4.46%)
Nov 23, 2022 5.150 5.630 5.060 5.610 683,393 +0.51(+10.00%)
Nov 22, 2022 4.850 5.135 4.782 5.100 393,747 +0.26(+5.37%)
Nov 21, 2022 4.780 4.890 4.670 4.840 318,116 -0.04(-0.82%)
Nov 18, 2022 4.980 5.000 4.780 4.880 170,837 -0.10(-2.01%)
Nov 17, 2022 5.020 5.068 4.820 4.980 311,693 -0.20(-3.86%)
Nov 16, 2022 5.020 5.230 5.020 5.180 187,089 +0.04(+0.78%)
Nov 15, 2022 5.440 5.450 5.030 5.140 488,950 -0.17(-3.20%)
Nov 14, 2022 5.050 5.490 5.010 5.310 379,045 +0.14(+2.71%)
Nov 11, 2022 5.110 5.180 4.823 5.170 588,375 +0.07(+1.37%)
Nov 10, 2022 4.560 5.120 4.560 5.100 871,093 +0.91(+21.72%)
Nov 09, 2022 4.410 4.500 4.090 4.190 571,426 -0.28(-6.26%)
Nov 08, 2022 4.040 4.636 3.970 4.470 840,422 +0.46(+11.47%)
Nov 07, 2022 3.620 4.120 3.612 4.010 695,488 +0.35(+9.56%)
Nov 04, 2022 3.450 3.665 3.390 3.660 328,110 +0.37(+11.25%)
Nov 03, 2022 3.490 3.490 3.230 3.290 435,560 -0.23(-6.53%)
Nov 02, 2022 3.880 3.880 3.520 3.520 180,937 -0.32(-8.33%)
Nov 01, 2022 3.870 3.940 3.750 3.840 394,908 +0.19(+5.21%)
Oct 31, 2022 3.580 3.695 3.570 3.650 227,821 +0.01(+0.27%)
Oct 28, 2022 3.600 3.665 3.470 3.640 383,263 -0.04(-1.09%)
Oct 27, 2022 3.920 3.985 3.635 3.680 461,168 -0.25(-6.36%)
Oct 26, 2022 3.730 4.060 3.730 3.930 439,637 +0.15(+3.97%)
Oct 25, 2022 3.640 3.795 3.600 3.780 323,711 +0.14(+3.85%)
Oct 24, 2022 3.540 3.680 3.460 3.640 318,094 +0.07(+1.96%)
Oct 21, 2022 3.240 3.590 3.225 3.570 408,576 +0.36(+11.21%)
Oct 20, 2022 3.180 3.300 3.110 3.210 261,956 +0.03(+0.94%)
Oct 19, 2022 3.290 3.310 3.150 3.180 185,029 -0.19(-5.64%)
Oct 18, 2022 3.460 3.470 3.300 3.370 227,383 +0.02(+0.60%)
Oct 17, 2022 3.300 3.405 3.270 3.350 226,537 +0.16(+5.02%)
Oct 14, 2022 3.510 3.519 3.150 3.190 457,485 -0.39(-10.89%)
Oct 13, 2022 3.600 3.615 3.380 3.580 281,278 -0.12(-3.24%)
Oct 12, 2022 3.550 3.700 3.450 3.700 204,762 +0.17(+4.82%)
Oct 11, 2022 3.500 3.700 3.460 3.530 272,676 +0.02(+0.57%)
Oct 10, 2022 3.720 3.800 3.470 3.510 272,457 -0.31(-8.12%)
Oct 07, 2022 4.100 4.160 3.785 3.820 403,157 -0.35(-8.39%)
Oct 06, 2022 3.830 4.200 3.810 4.170 553,534 +0.32(+8.31%)
Oct 05, 2022 3.810 3.860 3.645 3.850 414,667 -0.09(-2.28%)
Oct 04, 2022 3.850 3.960 3.680 3.940 628,159 +0.25(+6.78%)
Oct 03, 2022 3.330 3.710 3.300 3.690 698,150 +0.43(+13.19%)
Sep 30, 2022 3.110 3.350 3.050 3.260 343,611 +0.13(+4.15%)
Sep 29, 2022 3.060 3.159 3.010 3.130 353,630 +0.03(+0.97%)
Sep 28, 2022 2.960 3.130 2.920 3.100 276,385 +0.21(+7.27%)
Sep 27, 2022 3.050 3.080 2.865 2.890 307,849 -0.09(-3.02%)
Sep 26, 2022 3.230 3.280 2.930 2.980 324,998 -0.30(-9.15%)
Sep 23, 2022 3.470 3.470 3.220 3.280 488,302 -0.24(-6.82%)
Sep 22, 2022 3.530 3.700 3.470 3.520 281,826 +0.07(+2.03%)
Sep 21, 2022 3.390 3.660 3.310 3.450 372,471 +0.11(+3.29%)
Sep 20, 2022 3.530 3.530 3.280 3.340 214,519 -0.25(-6.96%)
Sep 19, 2022 3.460 3.625 3.420 3.590 282,329 +0.11(+3.16%)
Sep 16, 2022 3.320 3.610 3.261 3.480 710,371 +0.12(+3.57%)
Sep 15, 2022 3.450 3.550 3.310 3.360 238,434 -0.15(-4.27%)
Sep 14, 2022 3.560 3.600 3.500 3.510 114,501 -0.02(-0.57%)
Sep 13, 2022 3.650 3.730 3.480 3.530 212,581 -0.17(-4.59%)
Sep 12, 2022 3.590 3.910 3.550 3.700 541,576 +0.15(+4.23%)
Sep 09, 2022 3.430 3.600 3.390 3.550 213,835 +0.17(+5.03%)
Sep 08, 2022 3.350 3.440 3.280 3.380 281,046 +0.00(+0.00%)
Sep 07, 2022 3.100 3.430 3.060 3.380 301,140 +0.29(+9.39%)
Sep 06, 2022 3.100 3.215 3.060 3.090 263,579 +0.00(+0.00%)
Sep 02, 2022 3.030 3.160 2.930 3.090 368,359 +0.12(+4.04%)
Sep 01, 2022 3.020 3.060 2.930 2.970 194,283 -0.10(-3.26%)
Aug 31, 2022 2.960 3.200 2.960 3.070 459,313 +0.09(+3.02%)
Aug 30, 2022 3.030 3.030 2.920 2.980 241,985 -0.06(-1.97%)
Aug 29, 2022 3.120 3.240 3.000 3.040 254,957 -0.10(-3.18%)
Aug 26, 2022 3.360 3.360 3.070 3.140 426,370 -0.14(-4.27%)
Aug 25, 2022 3.250 3.300 3.170 3.280 195,468 +0.09(+2.82%)
Aug 24, 2022 3.010 3.220 3.010 3.190 250,342 +0.15(+4.93%)
Aug 23, 2022 2.990 3.210 2.980 3.040 267,345 +0.04(+1.33%)
Aug 22, 2022 2.900 3.040 2.810 3.000 310,611 +0.10(+3.45%)
Aug 19, 2022 3.060 3.070 2.900 2.900 310,531 -0.20(-6.45%)
Aug 18, 2022 3.140 3.240 3.040 3.100 251,684 -0.08(-2.52%)
Aug 17, 2022 3.330 3.350 3.135 3.180 332,208 -0.16(-4.79%)
Aug 16, 2022 3.300 3.410 3.300 3.340 198,457 +0.02(+0.60%)
Aug 15, 2022 3.320 3.370 3.180 3.320 170,609 -0.05(-1.48%)
Aug 12, 2022 3.400 3.400 3.250 3.370 219,758 +0.08(+2.43%)
Aug 11, 2022 3.650 3.650 3.260 3.290 268,430 -0.29(-8.10%)
Aug 10, 2022 3.610 3.650 3.460 3.580 133,066 +0.08(+2.29%)
Aug 09, 2022 3.640 3.670 3.500 3.500 113,892 -0.13(-3.58%)
Aug 08, 2022 3.540 3.680 3.481 3.630 261,414 +0.14(+4.01%)
Aug 05, 2022 3.470 3.600 3.360 3.490 264,437 -0.05(-1.41%)
Aug 04, 2022 3.520 3.710 3.460 3.540 252,326 +0.06(+1.72%)
Aug 03, 2022 3.750 3.770 3.390 3.480 424,948 -0.28(-7.45%)
Aug 02, 2022 3.800 4.000 3.720 3.760 260,137 -0.03(-0.79%)
Aug 01, 2022 3.950 3.951 3.636 3.790 228,885 -0.10(-2.57%)
Jul 29, 2022 3.750 4.110 3.715 3.890 295,464 +0.14(+3.73%)
Jul 28, 2022 3.510 3.920 3.510 3.750 325,575 +0.15(+4.17%)
Jul 27, 2022 3.900 3.851 3.500 3.600 257,065 -0.08(-2.31%)
Jul 26, 2022 3.394 3.733 3.360 3.685 593,607 +0.43(+13.04%)
Jul 25, 2022 3.441 3.480 3.200 3.260 166,122 -0.06(-1.81%)
Jul 22, 2022 3.400 3.492 3.313 3.320 142,542 -0.05(-1.48%)
Jul 21, 2022 3.400 3.549 3.320 3.370 138,043 +0.05(+1.41%)
Jul 20, 2022 3.438 3.499 3.250 3.323 221,339 -0.11(-3.12%)
Jul 19, 2022 3.550 3.639 3.420 3.430 146,383 -0.10(-2.72%)
Jul 18, 2022 3.681 3.882 3.450 3.526 202,589 -0.04(-0.98%)
Jul 15, 2022 3.800 3.800 3.500 3.561 265,261 -0.44(-10.98%)
Jul 14, 2022 3.720 4.000 3.265 4.000 389,383 +0.17(+4.58%)
Jul 13, 2022 3.800 4.037 3.719 3.825 329,774 +0.03(+0.66%)
Jul 12, 2022 4.000 4.200 3.800 3.800 319,945 -0.20(-5.00%)
Jul 11, 2022 4.200 4.300 4.000 4.000 74,213 -0.15(-3.68%)
Jul 08, 2022 4.157 4.181 4.000 4.153 86,808 +0.17(+4.29%)
Jul 07, 2022 4.207 4.330 3.982 3.982 117,645 -0.10(-2.35%)
Jul 06, 2022 4.250 4.400 3.852 4.078 176,927 -0.12(-2.90%)
Jul 05, 2022 4.300 4.400 3.923 4.200 190,730 -0.10(-2.33%)
Jul 01, 2022 4.220 4.638 4.220 4.300 133,792 -0.09(-2.09%)
Jun 30, 2022 4.500 4.600 4.150 4.392 199,765 -0.19(-4.10%)
Jun 29, 2022 4.801 4.836 4.500 4.580 126,665 -0.10(-2.07%)
Jun 28, 2022 5.200 5.200 4.640 4.677 132,106 -0.37(-7.39%)
Jun 27, 2022 5.110 5.200 5.014 5.050 77,854 +0.05(+1.00%)
Jun 24, 2022 4.722 5.175 4.722 5.000 120,222 +0.23(+4.73%)
Jun 23, 2022 5.000 5.123 4.720 4.774 105,227 -0.18(-3.65%)
Jun 22, 2022 4.900 5.147 4.900 4.955 76,867 -0.04(-0.90%)
Jun 21, 2022 5.100 5.100 4.800 5.000 150,688 +0.02(+0.40%)
Jun 17, 2022 5.220 5.468 4.980 4.980 286,200 -0.43(-7.95%)
Jun 16, 2022 5.100 5.591 5.020 5.410 162,451 +0.31(+6.08%)
Jun 15, 2022 5.400 5.389 5.049 5.100 120,424 -0.07(-1.43%)
Jun 14, 2022 5.200 5.236 5.078 5.174 84,924 -0.13(-2.38%)
Jun 13, 2022 5.600 5.600 5.200 5.300 151,280 -0.49(-8.45%)
Jun 10, 2022 5.220 5.799 5.220 5.789 137,240 +0.29(+5.25%)
Jun 09, 2022 5.700 5.798 5.463 5.500 114,490 -0.33(-5.64%)
Jun 08, 2022 5.703 5.844 5.620 5.829 139,515 -0.16(-2.67%)
Jun 07, 2022 5.700 5.989 5.700 5.989 100,285 +0.04(+0.59%)
Jun 06, 2022 6.246 6.300 5.750 5.954 100,594 -0.21(-3.34%)
Jun 03, 2022 6.444 6.444 6.021 6.160 87,037 -0.24(-3.75%)
Jun 02, 2022 6.000 6.493 5.900 6.400 217,971 +0.46(+7.67%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.