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 )

12.40 +0.46 (+3.85%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 8.590 8.890 8.580 8.660 263,215 +0.10(+1.17%)
Jul 28, 2023 8.330 8.660 8.302 8.560 209,350 +0.35(+4.26%)
Jul 27, 2023 8.960 8.960 8.140 8.210 630,324 -0.87(-9.58%)
Jul 26, 2023 9.100 9.200 8.930 9.080 324,502 -0.02(-0.22%)
Jul 25, 2023 8.800 9.155 8.710 9.100 374,036 +0.36(+4.12%)
Jul 24, 2023 8.850 8.938 8.660 8.740 308,200 -0.10(-1.13%)
Jul 21, 2023 8.890 9.070 8.780 8.840 243,945 -0.14(-1.56%)
Jul 20, 2023 9.110 9.140 8.800 8.980 285,780 -0.15(-1.64%)
Jul 19, 2023 9.130 9.180 8.840 9.130 532,255 -0.03(-0.33%)
Jul 18, 2023 8.740 9.170 8.635 9.160 455,866 +0.45(+5.17%)
Jul 17, 2023 8.270 8.770 8.160 8.710 447,879 +0.35(+4.19%)
Jul 14, 2023 8.480 8.550 8.290 8.360 249,455 -0.13(-1.53%)
Jul 13, 2023 8.250 8.545 8.171 8.490 453,727 +0.43(+5.33%)
Jul 12, 2023 7.440 8.110 7.330 8.060 586,359 +0.79(+10.87%)
Jul 11, 2023 7.280 7.520 7.210 7.270 309,049 +0.03(+0.41%)
Jul 10, 2023 6.880 7.250 6.848 7.240 291,401 +0.32(+4.62%)
Jul 07, 2023 6.850 7.040 6.770 6.920 341,835 +0.13(+1.91%)
Jul 06, 2023 6.900 6.940 6.660 6.790 427,093 -0.16(-2.30%)
Jul 05, 2023 7.160 7.160 6.920 6.950 338,143 -0.22(-3.07%)
Jul 03, 2023 7.270 7.330 7.090 7.170 174,755 -0.02(-0.28%)
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%)
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.