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 )

9.830 +0.200 (+2.08%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.780 6.836 6.317 6.500 542,517 -0.05(-0.76%)
Sep 28, 2023 6.560 6.600 6.360 6.550 325,972 +0.01(+0.15%)
Sep 27, 2023 6.300 6.555 6.250 6.540 482,674 +0.13(+2.03%)
Sep 26, 2023 6.280 6.470 6.260 6.410 532,240 +0.01(+0.16%)
Sep 25, 2023 6.850 6.420 6.340 6.400 745,124 -0.53(-7.65%)
Sep 22, 2023 7.020 7.038 6.850 6.930 438,579 +0.09(+1.32%)
Sep 21, 2023 6.930 6.990 6.760 6.840 481,077 -0.32(-4.47%)
Sep 20, 2023 7.000 7.332 6.970 7.160 537,043 +0.20(+2.87%)
Sep 19, 2023 7.200 7.230 6.870 6.960 312,765 -0.23(-3.20%)
Sep 18, 2023 7.150 7.260 6.911 7.190 395,521 +0.14(+1.99%)
Sep 15, 2023 7.080 7.280 7.050 7.050 671,356 +0.12(+1.73%)
Sep 14, 2023 6.740 7.025 6.730 6.930 317,778 +0.20(+2.97%)
Sep 13, 2023 6.710 6.840 6.570 6.730 377,465 +0.02(+0.30%)
Sep 12, 2023 6.870 7.030 6.690 6.710 505,564 -0.25(-3.59%)
Sep 11, 2023 7.080 7.173 6.910 6.960 300,863 +0.03(+0.43%)
Sep 08, 2023 7.030 7.260 6.910 6.930 259,913 -0.09(-1.28%)
Sep 07, 2023 7.120 7.140 6.980 7.020 193,502 -0.12(-1.68%)
Sep 06, 2023 7.160 7.300 7.070 7.140 331,362 -0.09(-1.24%)
Sep 05, 2023 7.700 7.700 7.085 7.230 855,292 -0.63(-8.02%)
Sep 01, 2023 8.190 8.270 7.750 7.860 622,474 -0.23(-2.84%)
Aug 31, 2023 8.290 8.330 7.890 8.090 410,243 -0.19(-2.29%)
Aug 30, 2023 8.420 8.530 8.210 8.280 459,367 -0.01(-0.12%)
Aug 29, 2023 7.940 8.320 7.860 8.290 498,867 +0.33(+4.15%)
Aug 28, 2023 7.410 7.970 7.409 7.960 541,840 +0.54(+7.28%)
Aug 25, 2023 7.550 7.670 7.230 7.420 367,870 -0.16(-2.11%)
Aug 24, 2023 7.940 7.940 7.540 7.580 542,108 -0.33(-4.17%)
Aug 23, 2023 7.550 7.970 7.440 7.910 691,654 +0.53(+7.18%)
Aug 22, 2023 6.920 7.390 6.920 7.380 597,035 +0.48(+6.96%)
Aug 21, 2023 6.870 7.010 6.645 6.900 479,013 +0.07(+1.02%)
Aug 18, 2023 6.700 6.850 6.650 6.830 363,839 +0.09(+1.34%)
Aug 17, 2023 6.780 6.860 6.640 6.740 374,171 +0.03(+0.45%)
Aug 16, 2023 7.000 7.030 6.710 6.710 427,762 -0.32(-4.55%)
Aug 15, 2023 7.180 7.260 7.030 7.030 346,094 -0.24(-3.30%)
Aug 14, 2023 7.290 7.400 7.100 7.270 327,908 -0.13(-1.76%)
Aug 11, 2023 7.000 7.565 7.000 7.400 361,237 +0.32(+4.52%)
Aug 10, 2023 7.500 7.510 7.030 7.080 312,992 -0.18(-2.48%)
Aug 09, 2023 7.520 7.560 7.230 7.260 238,115 -0.25(-3.33%)
Aug 08, 2023 7.410 7.600 7.240 7.510 275,249 +0.01(+0.13%)
Aug 07, 2023 7.700 7.735 7.431 7.500 272,441 -0.25(-3.23%)
Aug 04, 2023 7.910 8.070 7.730 7.750 317,515 +0.02(+0.26%)
Aug 03, 2023 7.750 7.840 7.580 7.730 280,050 +0.04(+0.52%)
Aug 02, 2023 8.030 8.040 7.660 7.690 317,441 -0.37(-4.59%)
Aug 01, 2023 8.470 8.500 8.010 8.060 445,392 -0.60(-6.93%)
Jul 31, 2023 8.590 8.890 8.580 8.660 263,215 +0.10(+1.17%)
Jul 28, 2023 8.330 8.660 8.302 8.560 209,350 +0.35(+4.26%)
Jul 27, 2023 8.960 8.960 8.140 8.210 630,324 -0.87(-9.58%)
Jul 26, 2023 9.100 9.200 8.930 9.080 324,502 -0.02(-0.22%)
Jul 25, 2023 8.800 9.155 8.710 9.100 374,036 +0.36(+4.12%)
Jul 24, 2023 8.850 8.938 8.660 8.740 308,200 -0.10(-1.13%)
Jul 21, 2023 8.890 9.070 8.780 8.840 243,945 -0.14(-1.56%)
Jul 20, 2023 9.110 9.140 8.800 8.980 285,780 -0.15(-1.64%)
Jul 19, 2023 9.130 9.180 8.840 9.130 532,255 -0.03(-0.33%)
Jul 18, 2023 8.740 9.170 8.635 9.160 455,866 +0.45(+5.17%)
Jul 17, 2023 8.270 8.770 8.160 8.710 447,879 +0.35(+4.19%)
Jul 14, 2023 8.480 8.550 8.290 8.360 249,455 -0.13(-1.53%)
Jul 13, 2023 8.250 8.545 8.171 8.490 453,727 +0.43(+5.33%)
Jul 12, 2023 7.440 8.110 7.330 8.060 586,359 +0.79(+10.87%)
Jul 11, 2023 7.280 7.520 7.210 7.270 309,049 +0.03(+0.41%)
Jul 10, 2023 6.880 7.250 6.848 7.240 291,401 +0.32(+4.62%)
Jul 07, 2023 6.850 7.040 6.770 6.920 341,835 +0.13(+1.91%)
Jul 06, 2023 6.900 6.940 6.660 6.790 427,093 -0.16(-2.30%)
Jul 05, 2023 7.160 7.160 6.920 6.950 338,143 -0.22(-3.07%)
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.