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 )

11.94 +1.02 (+9.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 7.150 7.255 7.080 7.190 228,563 +0.09(+1.27%)
Jun 29, 2023 6.850 7.120 6.750 7.100 338,622 +0.25(+3.65%)
Jun 28, 2023 6.940 6.990 6.815 6.850 280,176 -0.18(-2.56%)
Jun 27, 2023 7.060 7.065 6.820 7.030 277,423 +0.13(+1.88%)
Jun 26, 2023 7.040 7.200 6.900 6.900 327,873 -0.15(-2.13%)
Jun 23, 2023 7.150 7.270 6.940 7.050 248,901 -0.01(-0.14%)
Jun 22, 2023 7.000 7.150 6.920 7.060 337,958 +0.01(+0.14%)
Jun 21, 2023 7.010 7.155 6.900 7.050 289,927 +0.12(+1.73%)
Jun 20, 2023 7.100 7.130 6.860 6.930 302,486 -0.36(-4.94%)
Jun 16, 2023 7.120 7.410 7.068 7.290 513,841 +0.18(+2.53%)
Jun 15, 2023 7.040 7.146 6.960 7.110 259,364 -0.01(-0.14%)
Jun 14, 2023 7.470 7.470 7.020 7.120 326,091 -0.19(-2.60%)
Jun 13, 2023 7.390 7.570 7.290 7.310 290,050 -0.14(-1.88%)
Jun 12, 2023 7.520 7.550 7.350 7.450 279,395 -0.11(-1.46%)
Jun 09, 2023 8.040 8.040 7.530 7.560 368,553 -0.41(-5.14%)
Jun 08, 2023 7.900 8.080 7.782 7.970 391,322 +0.28(+3.64%)
Jun 07, 2023 8.180 8.300 7.660 7.690 501,526 -0.46(-5.64%)
Jun 06, 2023 8.060 8.170 7.860 8.150 239,450 +0.05(+0.62%)
Jun 05, 2023 8.050 8.260 7.950 8.100 279,009 +0.02(+0.25%)
Jun 02, 2023 8.000 8.190 7.910 8.080 396,770 +0.13(+1.64%)
Jun 01, 2023 7.690 8.090 7.680 7.950 376,241 +0.31(+4.06%)
May 31, 2023 7.470 7.768 7.360 7.640 447,813 +0.29(+3.95%)
May 30, 2023 7.350 7.450 7.240 7.350 234,102 +0.03(+0.41%)
May 26, 2023 7.300 7.330 7.130 7.320 643,982 +0.13(+1.81%)
May 25, 2023 7.240 7.260 7.020 7.190 496,152 -0.14(-1.91%)
May 24, 2023 7.800 7.850 7.260 7.330 620,426 -0.50(-6.39%)
May 23, 2023 7.740 7.910 7.620 7.830 662,715 -0.11(-1.39%)
May 22, 2023 7.840 8.100 7.770 7.940 286,818 +0.05(+0.63%)
May 19, 2023 7.920 8.042 7.710 7.890 306,072 +0.09(+1.15%)
May 18, 2023 7.740 7.840 7.540 7.800 311,784 -0.10(-1.27%)
May 17, 2023 7.720 7.910 7.622 7.900 280,404 +0.17(+2.20%)
May 16, 2023 7.920 7.964 7.630 7.730 289,552 -0.27(-3.37%)
May 15, 2023 8.080 8.350 7.990 8.000 281,054 -0.02(-0.25%)
May 12, 2023 7.940 8.090 7.740 8.020 287,384 +0.20(+2.56%)
May 11, 2023 7.920 8.050 7.710 7.820 557,000 -0.31(-3.81%)
May 10, 2023 8.300 8.377 7.880 8.130 528,774 -0.13(-1.57%)
May 09, 2023 8.890 8.890 8.250 8.260 614,861 -0.61(-6.88%)
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%)
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.