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 )

9.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.900 6.273 5.800 5.900 378,198 -0.24(-3.88%)
May 27, 2022 6.200 6.234 5.703 6.138 688,413 +0.26(+4.46%)
May 26, 2022 5.220 5.896 5.200 5.876 346,291 +0.67(+12.89%)
May 25, 2022 5.400 5.400 5.205 5.205 171,599 -0.20(-3.61%)
May 24, 2022 5.300 5.449 5.150 5.400 156,480 +0.10(+1.89%)
May 23, 2022 5.200 5.300 5.100 5.300 95,691 +0.27(+5.39%)
May 20, 2022 5.200 5.310 5.010 5.029 124,406 -0.17(-3.29%)
May 19, 2022 5.079 5.395 5.079 5.200 142,193 +0.20(+4.00%)
May 18, 2022 5.200 5.351 5.000 5.000 157,782 -0.30(-5.66%)
May 17, 2022 5.200 5.300 5.036 5.300 140,950 +0.18(+3.50%)
May 16, 2022 5.200 5.240 5.000 5.121 229,253 +0.09(+1.81%)
May 13, 2022 4.800 5.259 4.800 5.030 248,019 +0.42(+9.11%)
May 12, 2022 5.200 5.299 4.610 4.610 557,688 -0.50(-9.80%)
May 11, 2022 5.390 5.510 5.043 5.111 288,626 -0.28(-5.25%)
May 10, 2022 6.000 6.050 5.200 5.394 365,700 -0.38(-6.53%)
May 09, 2022 6.100 6.298 5.751 5.771 387,267 -0.63(-9.83%)
May 06, 2022 6.400 6.488 6.200 6.400 153,337 +0.08(+1.35%)
May 05, 2022 6.686 6.700 6.240 6.315 327,625 -0.24(-3.69%)
May 04, 2022 6.500 6.635 6.220 6.557 257,034 +0.19(+2.92%)
May 03, 2022 6.500 6.650 6.363 6.371 282,723 -0.04(-0.61%)
May 02, 2022 6.700 6.762 6.329 6.410 261,647 -0.29(-4.36%)
Apr 29, 2022 7.011 7.162 6.700 6.702 313,094 -0.10(-1.44%)
Apr 28, 2022 6.700 7.052 6.679 6.800 175,043 +0.15(+2.30%)
Apr 27, 2022 6.742 6.897 6.610 6.647 225,131 -0.10(-1.53%)
Apr 26, 2022 7.300 7.399 6.604 6.750 220,783 -0.45(-6.25%)
Apr 25, 2022 7.400 7.400 6.861 7.200 310,973 -0.30(-4.00%)
Apr 22, 2022 7.997 7.997 7.319 7.500 275,598 -0.32(-4.07%)
Apr 21, 2022 8.120 8.320 7.774 7.818 201,541 -0.42(-5.13%)
Apr 20, 2022 8.275 8.500 8.150 8.241 120,008 -0.14(-1.67%)
Apr 19, 2022 8.300 8.487 8.183 8.381 145,341 +0.04(+0.47%)
Apr 18, 2022 8.700 8.700 8.330 8.342 195,484 -0.16(-1.86%)
Apr 14, 2022 8.520 8.663 8.300 8.500 93,476 +0.05(+0.59%)
Apr 13, 2022 8.259 8.500 8.152 8.450 154,802 +0.34(+4.18%)
Apr 12, 2022 8.190 8.320 7.918 8.111 188,195 +0.03(+0.41%)
Apr 11, 2022 8.320 8.400 8.010 8.078 75,371 -0.08(-1.02%)
Apr 08, 2022 8.000 8.300 8.000 8.161 81,408 +0.12(+1.52%)
Apr 07, 2022 7.818 8.158 7.811 8.039 102,697 +0.14(+1.76%)
Apr 06, 2022 8.000 8.100 7.808 7.900 143,644 -0.20(-2.47%)
Apr 05, 2022 8.300 8.565 8.025 8.100 162,240 -0.26(-3.16%)
Apr 04, 2022 8.590 8.600 8.220 8.364 113,613 -0.03(-0.35%)
Apr 01, 2022 8.210 8.598 8.121 8.393 110,116 -0.02(-0.29%)
Mar 31, 2022 8.492 8.600 8.274 8.417 463,943 -0.08(-0.91%)
Mar 30, 2022 8.456 8.700 8.380 8.494 110,394 +0.23(+2.83%)
Mar 29, 2022 8.200 8.470 8.100 8.260 106,090 -0.14(-1.67%)
Mar 28, 2022 8.400 8.500 8.154 8.400 126,885 -0.14(-1.66%)
Mar 25, 2022 8.600 8.800 8.500 8.542 123,477 -0.22(-2.56%)
Mar 24, 2022 8.886 8.886 8.644 8.766 145,824 +0.01(+0.11%)
Mar 23, 2022 8.600 8.774 8.421 8.756 138,194 +0.20(+2.36%)
Mar 22, 2022 8.600 8.712 8.358 8.554 124,326 -0.13(-1.49%)
Mar 21, 2022 8.785 9.189 8.683 8.683 338,617 -0.08(-0.92%)
Mar 18, 2022 8.500 8.795 8.268 8.764 1,685,410 +0.14(+1.67%)
Mar 17, 2022 8.200 8.621 8.200 8.620 300,931 +0.47(+5.78%)
Mar 16, 2022 8.250 8.420 7.900 8.149 306,955 -0.05(-0.61%)
Mar 15, 2022 7.967 8.500 7.800 8.199 261,659 +0.20(+2.49%)
Mar 14, 2022 8.695 8.749 8.000 8.000 363,254 -0.87(-9.77%)
Mar 11, 2022 8.900 9.042 8.715 8.866 228,241 -0.18(-2.03%)
Mar 10, 2022 9.000 8.835 9.050 243,602 +0.18(+2.04%)
Mar 09, 2022 8.900 9.058 8.643 8.869 251,175 -0.48(-5.13%)
Mar 08, 2022 9.000 9.780 8.842 9.349 709,787 +0.70(+8.12%)
Mar 07, 2022 8.800 8.900 8.300 8.647 566,054 +0.64(+8.03%)
Mar 04, 2022 7.500 8.294 7.431 8.004 497,878 +0.70(+9.64%)
Mar 03, 2022 7.763 7.763 7.300 7.300 275,504 -0.44(-5.62%)
Mar 02, 2022 7.800 7.900 7.546 7.735 194,873 +0.03(+0.36%)
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.