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 )

11.76 +0.15 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 7.143 7.441 6.947 7.243 77,463 +0.45(+6.57%)
Jul 30, 2015 6.945 7.441 6.747 6.796 61,503 -0.16(-2.28%)
Jul 29, 2015 7.441 7.640 6.955 6.955 78,618 -0.46(-6.16%)
Jul 28, 2015 7.589 7.589 7.373 7.411 57,650 +0.04(+0.60%)
Jul 27, 2015 7.409 8.476 7.293 7.367 131,692 -0.41(-5.26%)
Jul 24, 2015 6.505 7.776 6.406 7.776 171,713 +1.10(+16.46%)
Jul 23, 2015 6.957 7.195 6.485 6.677 159,571 -0.37(-5.26%)
Jul 22, 2015 6.899 7.195 6.778 7.048 64,640 +0.15(+2.16%)
Jul 21, 2015 7.145 7.291 6.850 6.899 133,991 +0.00(+0.00%)
Jul 20, 2015 7.293 7.441 6.899 6.899 153,778 -0.49(-6.67%)
Jul 17, 2015 8.279 8.279 7.323 7.392 102,294 -0.79(-9.64%)
Jul 16, 2015 7.766 8.446 7.766 8.180 90,649 +0.49(+6.41%)
Jul 15, 2015 7.589 8.052 7.490 7.687 100,221 +0.30(+4.00%)
Jul 14, 2015 7.786 7.786 7.392 7.392 79,406 -0.39(-5.06%)
Jul 13, 2015 7.685 7.786 6.997 7.786 187,073 +0.07(+0.87%)
Jul 10, 2015 8.303 8.474 7.690 7.719 146,371 -0.37(-4.60%)
Jul 09, 2015 8.377 8.663 8.091 8.091 99,552 -0.19(-2.26%)
Jul 08, 2015 8.949 8.949 7.884 8.279 173,387 -0.49(-5.62%)
Jul 07, 2015 9.167 9.167 8.722 8.771 128,766 -0.51(-5.52%)
Jul 06, 2015 9.451 9.461 9.264 9.284 43,746 -0.19(-2.01%)
Jul 02, 2015 8.969 9.474 9.474 9.474 70,701 +0.60(+6.78%)
Jul 01, 2015 9.363 9.363 8.870 8.873 73,808 -0.58(-6.11%)
Jun 30, 2015 9.363 9.461 9.166 9.450 61,257 -0.16(-1.65%)
Jun 29, 2015 9.264 9.609 9.106 9.609 74,540 +0.39(+4.28%)
Jun 26, 2015 9.363 9.501 9.215 9.215 61,705 -0.21(-2.19%)
Jun 25, 2015 9.363 9.524 9.313 9.421 68,177 +0.05(+0.52%)
Jun 24, 2015 9.387 9.486 9.304 9.373 47,250 -0.09(-0.94%)
Jun 23, 2015 9.363 9.511 9.363 9.461 41,332 -0.10(-1.03%)
Jun 22, 2015 9.373 9.560 9.373 9.560 35,713 +0.20(+2.11%)
Jun 19, 2015 9.599 9.681 9.363 9.363 365,128 +0.00(+0.00%)
Jun 18, 2015 9.855 10.05 9.363 9.363 135,775 -0.29(-3.05%)
Jun 17, 2015 9.511 9.657 9.379 9.657 68,324 -0.00(-0.01%)
Jun 16, 2015 9.535 9.658 9.363 9.658 54,287 +0.00(+0.00%)
Jun 15, 2015 9.387 9.718 9.363 9.658 98,683 +0.00(+0.00%)
Jun 12, 2015 9.461 9.658 9.389 9.658 54,021 +0.07(+0.70%)
Jun 11, 2015 9.575 9.757 9.373 9.591 104,503 -0.17(-1.70%)
Jun 10, 2015 9.634 9.757 9.442 9.757 125,441 +0.37(+3.96%)
Jun 09, 2015 9.611 9.708 9.353 9.385 73,242 -0.35(-3.61%)
Jun 08, 2015 9.461 9.737 9.269 9.737 92,406 +0.28(+2.92%)
Jun 05, 2015 9.550 9.653 9.461 9.461 79,040 -0.10(-1.03%)
Jun 04, 2015 9.560 9.639 9.500 9.560 49,082 +0.00(+0.00%)
Jun 03, 2015 9.570 9.756 9.560 9.560 45,441 +0.00(+0.00%)
Jun 02, 2015 9.560 9.727 9.560 9.560 47,883 +0.00(+0.00%)
Jun 01, 2015 10.05 10.05 9.560 9.560 55,586 -0.30(-3.00%)
May 29, 2015 9.658 9.855 9.560 9.855 80,675 +0.30(+3.09%)
May 28, 2015 9.658 9.698 9.560 9.560 69,376 +0.00(+0.00%)
May 27, 2015 9.746 9.954 9.525 9.560 81,005 -0.09(-0.91%)
May 26, 2015 9.855 9.954 9.510 9.648 137,064 -0.41(-4.03%)
May 22, 2015 10.35 10.05 10.05 10.05 83,587 +0.10(+0.99%)
May 21, 2015 10.25 10.45 9.954 9.954 42,771 -0.30(-2.88%)
May 20, 2015 10.15 10.35 10.15 10.25 65,178 +0.00(+0.00%)
May 19, 2015 10.74 10.74 10.25 10.25 56,895 -0.59(-5.46%)
May 18, 2015 11.04 11.04 10.55 10.84 73,145 -0.10(-0.90%)
May 15, 2015 10.64 10.94 10.64 10.94 100,142 +0.20(+1.83%)
May 14, 2015 11.14 11.24 10.64 10.74 108,483 -0.30(-2.68%)
May 13, 2015 10.74 11.33 10.64 11.04 163,756 +0.30(+2.75%)
May 12, 2015 10.05 10.74 9.954 10.74 163,176 +0.69(+6.86%)
May 11, 2015 9.658 10.05 9.658 10.05 99,671 +0.30(+3.03%)
May 08, 2015 9.850 9.954 9.402 9.757 94,742 -0.20(-1.98%)
May 07, 2015 9.620 9.954 9.407 9.954 66,076 +0.39(+4.12%)
May 06, 2015 9.855 9.954 9.413 9.560 99,406 -0.30(-3.00%)
May 05, 2015 9.954 10.05 9.855 9.855 67,452 +0.00(+0.05%)
May 04, 2015 9.658 9.954 9.609 9.851 86,275 +0.27(+2.83%)
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.