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 (%)
Feb 27, 2015 10.74 11.14 10.64 11.14 155,074 +0.39(+3.67%)
Feb 26, 2015 10.74 10.74 10.45 10.74 125,874 +0.10(+0.93%)
Feb 25, 2015 10.55 10.84 10.45 10.64 99,171 +0.39(+3.85%)
Feb 24, 2015 10.35 10.45 10.15 10.25 87,893 -0.10(-0.95%)
Feb 23, 2015 10.25 10.45 10.15 10.35 98,608 +0.10(+0.96%)
Feb 20, 2015 10.55 10.84 10.05 10.25 183,495 -0.39(-3.70%)
Feb 19, 2015 10.45 11.04 10.25 10.64 81,205 -0.10(-0.92%)
Feb 18, 2015 10.55 10.84 10.25 10.74 125,858 +0.30(+2.83%)
Feb 17, 2015 10.35 10.84 10.35 10.45 115,609 -0.39(-3.64%)
Feb 13, 2015 10.45 10.84 10.84 10.84 148,302 +0.59(+5.77%)
Feb 12, 2015 10.35 10.55 10.25 10.25 127,837 +0.10(+0.97%)
Feb 11, 2015 10.35 10.35 9.954 10.15 161,438 +0.00(+0.00%)
Feb 10, 2015 10.64 10.64 10.15 10.15 270,269 -0.59(-5.50%)
Feb 09, 2015 11.04 11.24 10.55 10.74 247,672 -0.30(-2.68%)
Feb 06, 2015 11.33 11.43 10.94 11.04 258,886 -0.69(-5.88%)
Feb 05, 2015 11.83 11.93 11.33 11.73 165,680 -0.10(-0.83%)
Feb 04, 2015 12.02 12.12 11.53 11.83 204,731 -0.10(-0.83%)
Feb 03, 2015 11.93 12.22 11.73 11.93 198,702 -0.39(-3.20%)
Feb 02, 2015 12.32 12.42 11.83 12.32 190,250 +0.00(+0.00%)
Jan 30, 2015 11.83 12.42 11.73 12.32 133,955 +0.59(+5.04%)
Jan 29, 2015 12.02 12.12 11.33 11.73 238,722 -0.49(-4.03%)
Jan 28, 2015 12.52 13.01 12.02 12.22 180,966 -0.99(-7.46%)
Jan 27, 2015 13.11 13.60 12.91 13.21 205,317 +0.30(+2.29%)
Jan 26, 2015 11.93 12.91 11.53 12.91 236,924 +0.89(+7.38%)
Jan 23, 2015 12.71 13.01 11.93 12.02 252,072 -0.89(-6.87%)
Jan 22, 2015 13.60 13.60 12.81 12.91 237,740 -0.39(-2.96%)
Jan 21, 2015 13.80 13.80 12.81 13.30 261,226 +0.00(+0.00%)
Jan 20, 2015 13.11 13.50 12.81 13.30 247,904 +0.99(+8.00%)
Jan 16, 2015 12.62 13.21 12.32 12.32 304,874 -0.10(-0.79%)
Jan 15, 2015 11.83 12.52 11.43 12.42 399,805 +1.38(+12.50%)
Jan 14, 2015 11.83 12.02 10.55 11.04 317,231 -0.69(-5.88%)
Jan 13, 2015 12.22 12.32 11.33 11.73 290,814 -0.10(-0.83%)
Jan 12, 2015 11.63 12.12 11.43 11.83 183,208 +0.49(+4.35%)
Jan 09, 2015 11.43 11.73 11.14 11.33 152,446 +0.10(+0.88%)
Jan 08, 2015 11.83 11.93 10.84 11.24 240,840 -0.39(-3.39%)
Jan 07, 2015 12.32 12.71 11.63 11.63 295,884 -0.89(-7.09%)
Jan 06, 2015 11.83 12.81 11.83 12.52 484,268 +0.79(+6.72%)
Jan 05, 2015 11.33 11.83 10.94 11.73 436,652 +0.89(+8.18%)
Jan 02, 2015 10.84 11.14 10.74 10.84 269,392 -0.10(-0.90%)
Dec 31, 2014 11.24 10.94 10.94 10.94 214,580 -0.30(-2.63%)
Dec 30, 2014 10.64 11.63 10.55 11.24 345,231 +0.89(+8.57%)
Dec 29, 2014 10.64 11.14 10.25 10.35 329,508 -0.39(-3.67%)
Dec 26, 2014 10.35 11.63 10.35 10.74 271,424 +0.94(+9.55%)
Dec 24, 2014 9.757 9.806 9.806 9.806 182,436 +0.27(+2.84%)
Dec 23, 2014 9.363 10.25 9.264 9.535 420,264 +0.30(+3.20%)
Dec 22, 2014 9.647 10.05 9.067 9.240 488,336 -0.15(-1.57%)
Dec 19, 2014 9.855 10.05 9.038 9.387 5,575,180 -0.57(-5.69%)
Dec 18, 2014 9.855 10.25 9.379 9.954 536,758 +0.89(+9.78%)
Dec 17, 2014 9.166 9.756 8.870 9.067 542,067 -0.08(-0.83%)
Dec 16, 2014 9.954 10.05 9.143 9.143 382,081 -0.52(-5.38%)
Dec 15, 2014 10.84 10.84 9.662 9.662 732,820 -1.28(-11.68%)
Dec 12, 2014 11.63 11.63 10.64 10.94 434,263 -0.49(-4.31%)
Dec 11, 2014 11.33 11.83 10.94 11.43 314,111 +0.20(+1.75%)
Dec 10, 2014 11.93 12.22 11.19 11.24 307,394 -0.49(-4.20%)
Dec 09, 2014 12.81 13.21 11.63 11.73 457,176 -0.30(-2.46%)
Dec 08, 2014 12.52 13.01 11.33 12.02 448,038 -0.39(-3.17%)
Dec 05, 2014 12.52 12.62 12.02 12.42 219,828 -0.20(-1.56%)
Dec 04, 2014 13.80 13.90 12.42 12.62 362,614 -1.18(-8.57%)
Dec 03, 2014 13.99 14.29 13.50 13.80 315,758 +0.30(+2.19%)
Dec 02, 2014 14.19 14.49 13.21 13.50 270,060 -1.28(-8.67%)
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.
 
 
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.