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 )

10.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 6.650 6.840 6.620 6.710 208,437 -0.05(-0.74%)
Jan 30, 2023 6.900 6.900 6.730 6.760 241,725 -0.14(-2.03%)
Jan 27, 2023 6.940 7.090 6.885 6.900 288,878 -0.13(-1.85%)
Jan 26, 2023 7.200 7.270 6.970 7.030 329,063 -0.15(-2.09%)
Jan 25, 2023 6.950 7.240 6.840 7.180 223,644 +0.10(+1.41%)
Jan 24, 2023 6.760 7.150 6.630 7.080 248,974 +0.20(+2.91%)
Jan 23, 2023 6.870 6.950 6.754 6.880 226,100 -0.07(-1.01%)
Jan 20, 2023 6.660 6.980 6.530 6.950 267,626 +0.25(+3.73%)
Jan 19, 2023 6.490 6.800 6.314 6.700 354,988 +0.24(+3.72%)
Jan 18, 2023 6.790 6.870 6.450 6.460 308,314 -0.20(-3.00%)
Jan 17, 2023 7.090 7.090 6.510 6.660 439,454 -0.46(-6.46%)
Jan 13, 2023 7.060 7.200 6.860 7.120 324,212 +0.01(+0.14%)
Jan 12, 2023 7.120 7.202 6.847 7.110 394,072 +0.15(+2.16%)
Jan 11, 2023 7.300 7.300 6.950 6.960 278,433 -0.27(-3.73%)
Jan 10, 2023 7.090 7.240 6.780 7.230 404,403 +0.19(+2.70%)
Jan 09, 2023 7.210 7.400 7.000 7.040 437,309 -0.13(-1.81%)
Jan 06, 2023 7.000 7.370 6.820 7.170 510,559 +0.28(+4.06%)
Jan 05, 2023 6.810 6.910 6.640 6.890 468,941 -0.17(-2.41%)
Jan 04, 2023 6.240 7.195 6.220 7.060 1,057,095 +0.90(+14.61%)
Jan 03, 2023 5.890 6.300 5.890 6.160 688,239 +0.30(+5.12%)
Dec 30, 2022 5.860 5.925 5.680 5.860 309,428 +0.03(+0.51%)
Dec 29, 2022 5.820 6.060 5.820 5.830 412,714 +0.02(+0.34%)
Dec 28, 2022 6.090 6.110 5.760 5.810 313,536 -0.32(-5.22%)
Dec 27, 2022 5.860 6.220 5.780 6.130 360,631 +0.31(+5.33%)
Dec 23, 2022 5.890 5.980 5.720 5.820 303,044 -0.05(-0.85%)
Dec 22, 2022 5.550 5.890 5.350 5.870 318,174 +0.21(+3.71%)
Dec 21, 2022 5.440 5.780 5.410 5.660 290,238 +0.25(+4.62%)
Dec 20, 2022 5.250 5.480 5.160 5.410 506,899 +0.26(+5.05%)
Dec 19, 2022 5.350 5.395 5.010 5.150 525,877 -0.26(-4.81%)
Dec 16, 2022 5.440 5.545 5.315 5.410 443,263 +0.02(+0.37%)
Dec 15, 2022 5.300 5.630 5.300 5.390 331,451 -0.15(-2.71%)
Dec 14, 2022 5.530 5.630 5.400 5.540 228,082 -0.01(-0.18%)
Dec 13, 2022 5.690 5.770 5.420 5.550 337,249 +0.18(+3.35%)
Dec 12, 2022 5.380 5.450 5.200 5.370 224,420 -0.09(-1.65%)
Dec 09, 2022 5.600 5.780 5.440 5.460 190,888 -0.09(-1.62%)
Dec 08, 2022 5.700 5.800 5.530 5.550 202,733 -0.09(-1.60%)
Dec 07, 2022 5.390 5.770 5.380 5.640 313,942 +0.35(+6.62%)
Dec 06, 2022 5.400 5.480 5.230 5.290 372,776 -0.08(-1.49%)
Dec 05, 2022 5.740 5.740 5.350 5.370 328,019 -0.40(-6.93%)
Dec 02, 2022 5.830 5.920 5.600 5.770 460,800 -0.17(-2.86%)
Dec 01, 2022 5.580 5.950 5.551 5.940 641,578 +0.49(+8.99%)
Nov 30, 2022 5.370 5.625 5.250 5.450 1,535,769 +0.22(+4.21%)
Nov 29, 2022 4.950 5.280 4.930 5.230 299,240 +0.38(+7.84%)
Nov 28, 2022 5.350 5.400 4.850 4.850 463,270 -0.51(-9.51%)
Nov 25, 2022 5.590 5.590 5.260 5.360 225,224 -0.25(-4.46%)
Nov 23, 2022 5.150 5.630 5.060 5.610 683,393 +0.51(+10.00%)
Nov 22, 2022 4.850 5.135 4.782 5.100 393,747 +0.26(+5.37%)
Nov 21, 2022 4.780 4.890 4.670 4.840 318,116 -0.04(-0.82%)
Nov 18, 2022 4.980 5.000 4.780 4.880 170,837 -0.10(-2.01%)
Nov 17, 2022 5.020 5.068 4.820 4.980 311,693 -0.20(-3.86%)
Nov 16, 2022 5.020 5.230 5.020 5.180 187,089 +0.04(+0.78%)
Nov 15, 2022 5.440 5.450 5.030 5.140 488,950 -0.17(-3.20%)
Nov 14, 2022 5.050 5.490 5.010 5.310 379,045 +0.14(+2.71%)
Nov 11, 2022 5.110 5.180 4.823 5.170 588,375 +0.07(+1.37%)
Nov 10, 2022 4.560 5.120 4.560 5.100 871,093 +0.91(+21.72%)
Nov 09, 2022 4.410 4.500 4.090 4.190 571,426 -0.28(-6.26%)
Nov 08, 2022 4.040 4.636 3.970 4.470 840,422 +0.46(+11.47%)
Nov 07, 2022 3.620 4.120 3.612 4.010 695,488 +0.35(+9.56%)
Nov 04, 2022 3.450 3.665 3.390 3.660 328,110 +0.37(+11.25%)
Nov 03, 2022 3.490 3.490 3.230 3.290 435,560 -0.23(-6.53%)
Nov 02, 2022 3.880 3.880 3.520 3.520 180,937 -0.32(-8.33%)
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.