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 )

11.04 +0.15 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 6.360 7.014 6.180 6.800 799,999 +0.55(+8.80%)
Feb 27, 2023 5.850 6.270 5.765 6.250 698,386 +0.79(+14.47%)
Feb 24, 2023 5.550 5.590 5.390 5.460 365,630 -0.17(-3.02%)
Feb 23, 2023 5.560 5.670 5.480 5.630 301,222 +0.03(+0.54%)
Feb 22, 2023 5.720 5.740 5.560 5.600 256,535 -0.14(-2.44%)
Feb 21, 2023 5.870 5.930 5.705 5.740 212,635 -0.17(-2.88%)
Feb 17, 2023 5.900 5.975 5.770 5.910 299,568 -0.11(-1.83%)
Feb 16, 2023 5.830 6.160 5.740 6.020 354,069 +0.07(+1.18%)
Feb 15, 2023 6.080 6.090 5.810 5.950 294,798 -0.23(-3.72%)
Feb 14, 2023 5.910 6.220 5.800 6.180 316,746 +0.20(+3.34%)
Feb 13, 2023 5.990 6.000 5.860 5.980 208,717 -0.07(-1.16%)
Feb 10, 2023 5.970 6.128 5.870 6.050 298,122 +0.11(+1.85%)
Feb 09, 2023 6.290 6.340 5.910 5.940 378,221 -0.22(-3.57%)
Feb 08, 2023 6.360 6.430 6.140 6.160 299,569 -0.14(-2.22%)
Feb 07, 2023 6.180 6.540 6.010 6.300 414,611 +0.06(+0.96%)
Feb 06, 2023 6.220 6.320 6.110 6.240 277,730 -0.01(-0.16%)
Feb 03, 2023 6.240 6.530 6.185 6.250 351,526 -0.27(-4.14%)
Feb 02, 2023 6.950 7.020 6.420 6.520 438,696 -0.33(-4.82%)
Feb 01, 2023 6.650 6.940 6.550 6.850 345,312 +0.14(+2.09%)
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%)
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.