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 )

9.860 +0.230 (+2.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.600 9.600 9.038 9.038 530,690 +0.04(+0.42%)
May 28, 2020 8.700 9.473 8.700 9.000 696,849 +0.55(+6.55%)
May 27, 2020 8.000 8.500 7.902 8.447 420,826 +0.40(+5.01%)
May 26, 2020 8.740 8.740 8.000 8.044 318,209 -0.57(-6.58%)
May 22, 2020 7.860 8.750 7.772 8.611 481,630 +0.75(+9.54%)
May 21, 2020 8.420 8.425 7.650 7.861 681,120 -0.64(-7.52%)
May 20, 2020 8.900 9.000 8.300 8.500 716,041 -0.60(-6.58%)
May 19, 2020 8.800 9.500 8.600 9.099 630,749 -0.40(-4.22%)
May 18, 2020 9.600 9.700 9.111 9.500 285,102 +0.19(+2.04%)
May 15, 2020 9.300 9.400 8.900 9.310 357,810 +0.26(+2.82%)
May 14, 2020 8.693 9.320 8.601 9.055 306,238 +0.18(+2.06%)
May 13, 2020 9.500 9.589 8.563 8.872 532,533 -0.53(-5.62%)
May 12, 2020 9.700 9.800 9.300 9.400 244,282 -0.08(-0.89%)
May 11, 2020 9.991 10.00 9.400 9.484 195,455 -0.32(-3.22%)
May 08, 2020 9.700 10.10 9.621 9.800 241,350 +0.15(+1.60%)
May 07, 2020 9.500 9.900 9.200 9.646 411,503 +0.31(+3.32%)
May 06, 2020 9.711 9.810 9.100 9.336 387,015 -0.57(-5.75%)
May 05, 2020 10.00 10.30 9.650 9.906 200,738 -0.06(-0.62%)
May 04, 2020 9.900 10.20 9.801 9.968 243,980 +0.36(+3.71%)
May 01, 2020 9.600 10.00 9.450 9.611 368,460 -0.02(-0.19%)
Apr 30, 2020 10.10 10.40 9.500 9.629 438,630 -0.67(-6.51%)
Apr 29, 2020 10.00 10.40 9.900 10.30 317,481 +0.44(+4.50%)
Apr 28, 2020 10.30 10.40 9.834 9.856 352,854 -0.24(-2.42%)
Apr 27, 2020 10.40 10.50 10.10 10.10 263,521 -0.40(-3.81%)
Apr 24, 2020 10.70 10.80 10.10 10.50 267,020 +0.10(+0.96%)
Apr 23, 2020 10.70 11.10 10.20 10.40 590,703 +0.10(+0.97%)
Apr 22, 2020 10.30 10.60 10.10 10.30 415,756 +0.70(+7.29%)
Apr 21, 2020 9.700 10.10 9.400 9.600 238,610 -0.50(-4.95%)
Apr 20, 2020 9.700 10.60 9.601 10.10 250,114 +0.51(+5.32%)
Apr 17, 2020 9.900 10.10 9.500 9.590 265,100 -0.35(-3.55%)
Apr 16, 2020 10.50 10.60 9.700 9.943 284,187 -0.05(-0.48%)
Apr 15, 2020 9.900 10.30 9.326 9.991 333,423 -0.31(-3.00%)
Apr 14, 2020 10.00 11.00 9.700 10.30 667,898 +0.80(+8.42%)
Apr 13, 2020 8.800 9.600 8.500 9.500 533,930 +0.80(+9.22%)
Apr 09, 2020 8.210 8.900 8.210 8.698 581,410 +0.70(+8.74%)
Apr 08, 2020 7.900 8.230 7.800 7.999 251,110 +0.21(+2.64%)
Apr 07, 2020 7.650 8.232 7.600 7.793 266,069 +0.42(+5.68%)
Apr 06, 2020 7.400 7.680 7.125 7.374 245,006 +0.34(+4.79%)
Apr 03, 2020 7.257 7.400 7.000 7.037 200,780 -0.04(-0.55%)
Apr 02, 2020 6.783 7.495 6.783 7.076 258,193 +0.34(+5.03%)
Apr 01, 2020 6.440 6.900 6.400 6.737 179,864 +0.13(+1.95%)
Mar 31, 2020 6.536 7.279 6.500 6.608 253,186 -0.28(-4.05%)
Mar 30, 2020 6.800 7.294 6.500 6.887 258,821 +0.11(+1.56%)
Mar 27, 2020 7.450 7.699 6.724 6.781 291,550 -0.61(-8.20%)
Mar 26, 2020 7.850 8.250 7.200 7.387 373,364 -0.31(-4.06%)
Mar 25, 2020 7.500 8.000 7.000 7.700 447,765 +0.31(+4.21%)
Mar 24, 2020 7.100 7.700 6.650 7.389 545,741 +1.33(+21.99%)
Mar 23, 2020 6.000 6.599 5.524 6.057 457,387 +0.26(+4.43%)
Mar 20, 2020 6.800 6.900 5.600 5.800 629,280 -0.28(-4.53%)
Mar 19, 2020 6.800 6.926 6.000 6.075 634,149 -0.67(-9.87%)
Mar 18, 2020 7.257 7.457 6.200 6.740 456,710 -0.67(-8.98%)
Mar 17, 2020 6.800 9.200 6.350 7.405 1,128,289 +0.37(+5.21%)
Mar 16, 2020 5.300 7.298 5.300 7.038 772,272 +0.77(+12.34%)
Mar 13, 2020 7.300 7.303 6.164 6.265 605,930 -0.74(-10.50%)
Mar 12, 2020 6.929 7.700 6.529 7.000 666,517 -0.99(-12.35%)
Mar 11, 2020 8.700 8.749 7.986 7.986 431,809 -0.91(-10.27%)
Mar 10, 2020 8.900 8.984 8.300 8.900 339,403 +0.30(+3.49%)
Mar 09, 2020 9.600 9.600 8.475 8.600 344,854 -1.00(-10.41%)
Mar 06, 2020 10.00 10.20 9.300 9.599 319,200 -0.40(-4.01%)
Mar 05, 2020 10.50 10.60 9.800 10.00 431,208 -0.50(-4.76%)
Mar 04, 2020 10.30 10.50 9.900 10.50 341,024 +0.40(+3.96%)
Mar 03, 2020 10.00 10.90 9.700 10.10 665,564 +0.34(+3.50%)
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.