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 (%)
Nov 30, 2020 9.700 9.791 9.202 9.791 360,877 -0.01(-0.10%)
Nov 27, 2020 9.500 9.850 9.408 9.801 100,960 +0.03(+0.27%)
Nov 25, 2020 9.671 9.800 9.400 9.775 246,650 +0.27(+2.87%)
Nov 24, 2020 9.518 9.632 9.299 9.502 341,477 -0.10(-1.02%)
Nov 23, 2020 9.800 10.00 9.500 9.600 424,538 -0.24(-2.47%)
Nov 20, 2020 9.700 9.843 9.601 9.843 189,680 +0.32(+3.32%)
Nov 19, 2020 9.700 9.820 9.511 9.527 295,330 -0.27(-2.79%)
Nov 18, 2020 9.700 9.986 9.660 9.800 167,079 -0.10(-1.01%)
Nov 17, 2020 9.800 9.900 9.600 9.900 171,649 +0.20(+2.06%)
Nov 16, 2020 9.900 10.00 9.700 9.700 242,135 -0.24(-2.38%)
Nov 13, 2020 10.30 10.30 9.863 9.936 145,890 +0.04(+0.36%)
Nov 12, 2020 10.00 10.30 9.900 9.900 190,530 +0.00(+0.00%)
Nov 11, 2020 10.00 10.10 9.800 9.900 266,151 -0.20(-1.98%)
Nov 10, 2020 10.20 10.40 10.10 10.10 154,345 +0.00(+0.00%)
Nov 09, 2020 9.900 10.10 9.500 10.10 360,489 -0.50(-4.72%)
Nov 06, 2020 11.00 11.10 10.40 10.60 245,590 -0.20(-1.85%)
Nov 05, 2020 9.900 10.80 9.900 10.80 605,271 +1.40(+14.89%)
Nov 04, 2020 9.800 9.999 9.399 9.400 238,173 -0.40(-4.08%)
Nov 03, 2020 10.10 10.20 9.795 9.800 240,696 +0.00(+0.00%)
Nov 02, 2020 9.800 10.10 9.800 9.800 235,824 +0.09(+0.89%)
Oct 30, 2020 10.10 10.20 9.300 9.714 604,950 -0.24(-2.37%)
Oct 29, 2020 9.601 10.10 9.511 9.950 172,946 +0.24(+2.52%)
Oct 28, 2020 10.10 10.20 9.600 9.705 506,060 -0.79(-7.57%)
Oct 27, 2020 10.70 10.70 10.20 10.50 219,359 -0.10(-0.94%)
Oct 26, 2020 10.60 10.90 10.30 10.60 216,382 -0.20(-1.85%)
Oct 23, 2020 10.70 10.90 10.50 10.80 173,020 +0.00(+0.00%)
Oct 22, 2020 10.80 10.90 10.40 10.80 161,388 -0.10(-0.92%)
Oct 21, 2020 10.70 11.30 10.70 10.90 253,736 +0.10(+0.93%)
Oct 20, 2020 10.40 10.80 10.20 10.80 220,108 +0.40(+3.85%)
Oct 19, 2020 10.90 10.90 10.30 10.40 218,163 -0.40(-3.70%)
Oct 16, 2020 11.00 11.10 10.60 10.80 193,140 -0.20(-1.82%)
Oct 15, 2020 10.80 11.20 10.80 11.00 223,178 -0.20(-1.79%)
Oct 14, 2020 11.20 11.50 11.10 11.20 263,155 +0.20(+1.82%)
Oct 13, 2020 11.50 11.50 10.80 11.00 278,368 -0.30(-2.65%)
Oct 12, 2020 11.40 11.70 11.20 11.30 223,857 -0.40(-3.42%)
Oct 09, 2020 11.30 11.70 11.00 11.70 365,220 +0.70(+6.36%)
Oct 08, 2020 10.90 11.20 10.70 11.00 180,685 +0.30(+2.80%)
Oct 07, 2020 10.90 11.00 10.35 10.70 273,821 +0.10(+0.94%)
Oct 06, 2020 11.20 11.50 10.50 10.60 399,275 -0.50(-4.50%)
Oct 05, 2020 10.60 11.20 10.50 11.10 259,219 +0.50(+4.72%)
Oct 02, 2020 10.70 10.90 10.40 10.60 215,830 -0.20(-1.85%)
Oct 01, 2020 10.70 11.10 10.60 10.80 233,174 +0.20(+1.89%)
Sep 30, 2020 10.80 11.00 10.50 10.60 185,445 -0.20(-1.85%)
Sep 29, 2020 10.50 11.20 10.30 10.80 386,253 +0.60(+5.88%)
Sep 28, 2020 9.900 10.40 9.754 10.20 272,101 +0.31(+3.13%)
Sep 25, 2020 10.10 10.30 9.700 9.890 240,910 -0.21(-2.08%)
Sep 24, 2020 9.700 10.30 9.500 10.10 360,145 +0.30(+3.06%)
Sep 23, 2020 10.70 10.70 9.700 9.800 500,127 -1.00(-9.26%)
Sep 22, 2020 10.50 11.00 10.40 10.80 309,781 +0.40(+3.85%)
Sep 21, 2020 10.90 11.20 10.10 10.40 531,823 -0.60(-5.45%)
Sep 18, 2020 11.60 11.60 11.00 11.00 895,200 -0.50(-4.35%)
Sep 17, 2020 11.20 11.70 11.00 11.50 419,041 +0.10(+0.88%)
Sep 16, 2020 12.20 12.20 11.40 11.40 850,318 -0.50(-4.20%)
Sep 15, 2020 12.40 12.40 11.60 11.90 658,982 -0.10(-0.83%)
Sep 14, 2020 13.10 13.10 11.80 12.00 780,388 -0.60(-4.76%)
Sep 11, 2020 13.50 13.70 12.40 12.60 569,910 -0.70(-5.26%)
Sep 10, 2020 12.80 13.90 12.60 13.30 1,219,313 +0.60(+4.72%)
Sep 09, 2020 12.30 12.80 12.00 12.70 400,003 +0.70(+5.83%)
Sep 08, 2020 12.00 12.50 11.60 12.00 460,617 -0.50(-4.00%)
Sep 04, 2020 12.70 12.90 11.90 12.50 302,750 -0.20(-1.57%)
Sep 03, 2020 12.20 12.90 11.90 12.70 310,893 +0.40(+3.25%)
Sep 02, 2020 12.50 12.50 11.80 12.30 277,912 +0.00(+0.00%)
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.