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 )

9.860 +0.230 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.730 10.11 9.560 9.860 1,426,620 +0.23(+2.39%)
Mar 27, 2024 9.120 9.660 9.100 9.630 1,083,910 +0.56(+6.17%)
Mar 26, 2024 9.480 9.480 9.010 9.070 537,277 -0.01(-0.11%)
Mar 25, 2024 8.920 9.540 8.903 9.080 1,132,956 +0.30(+3.42%)
Mar 22, 2024 8.730 8.960 8.611 8.780 434,897 +0.00(+0.00%)
Mar 21, 2024 9.190 9.280 8.640 8.780 867,456 -0.20(-2.23%)
Mar 20, 2024 8.370 9.050 8.300 8.980 1,237,346 +0.61(+7.29%)
Mar 19, 2024 8.380 8.900 8.340 8.370 1,603,543 -0.09(-1.06%)
Mar 18, 2024 8.520 8.590 8.230 8.460 1,000,312 -0.14(-1.63%)
Mar 15, 2024 8.500 8.780 8.320 8.600 641,542 +0.14(+1.65%)
Mar 14, 2024 8.740 8.850 8.330 8.460 583,222 -0.37(-4.19%)
Mar 13, 2024 8.380 8.890 8.380 8.830 1,188,124 +0.53(+6.39%)
Mar 12, 2024 8.040 8.300 7.800 8.300 584,644 +0.16(+1.97%)
Mar 11, 2024 8.080 8.430 8.033 8.140 661,412 +0.02(+0.25%)
Mar 08, 2024 8.150 8.310 7.990 8.120 663,868 +0.06(+0.74%)
Mar 07, 2024 8.070 8.100 7.840 8.060 642,498 +0.15(+1.90%)
Mar 06, 2024 8.180 8.260 7.820 7.910 796,115 -0.19(-2.35%)
Mar 05, 2024 8.000 8.120 7.710 8.100 1,978,636 +0.29(+3.71%)
Mar 04, 2024 6.960 7.820 6.950 7.810 1,585,163 +0.96(+14.01%)
Mar 01, 2024 6.350 7.040 6.310 6.850 1,340,585 +0.71(+11.56%)
Feb 29, 2024 6.010 6.220 6.010 6.140 369,700 +0.20(+3.37%)
Feb 28, 2024 6.020 6.059 5.920 5.940 338,771 -0.14(-2.30%)
Feb 27, 2024 6.260 6.300 6.060 6.080 258,043 -0.16(-2.56%)
Feb 26, 2024 6.150 6.250 6.020 6.240 210,855 +0.04(+0.65%)
Feb 23, 2024 6.070 6.260 5.960 6.200 400,337 +0.15(+2.48%)
Feb 22, 2024 6.150 6.170 6.020 6.050 311,175 -0.18(-2.89%)
Feb 21, 2024 6.160 6.230 6.050 6.230 223,531 +0.07(+1.14%)
Feb 20, 2024 6.210 6.250 6.080 6.160 335,997 -0.04(-0.65%)
Feb 16, 2024 6.160 6.350 6.125 6.200 445,419 -0.01(-0.16%)
Feb 15, 2024 6.190 6.360 6.140 6.210 493,873 +0.05(+0.81%)
Feb 14, 2024 6.420 6.490 6.110 6.160 797,194 -0.25(-3.90%)
Feb 13, 2024 6.690 6.690 6.390 6.410 842,786 -0.53(-7.64%)
Feb 12, 2024 6.830 7.030 6.810 6.940 246,898 +0.08(+1.17%)
Feb 09, 2024 6.830 6.910 6.745 6.860 323,279 +0.00(+0.00%)
Feb 08, 2024 6.880 6.970 6.830 6.860 285,793 -0.14(-2.00%)
Feb 07, 2024 7.080 7.100 6.980 7.000 289,010 -0.07(-0.99%)
Feb 06, 2024 7.300 7.320 7.060 7.070 288,166 -0.19(-2.62%)
Feb 05, 2024 7.230 7.311 7.080 7.260 409,141 -0.11(-1.49%)
Feb 02, 2024 6.800 7.411 6.690 7.370 954,453 +0.38(+5.44%)
Feb 01, 2024 6.440 6.990 6.430 6.990 807,142 +0.58(+9.05%)
Jan 31, 2024 6.550 6.660 6.410 6.410 483,087 -0.14(-2.14%)
Jan 30, 2024 6.730 6.800 6.530 6.550 605,928 -0.19(-2.82%)
Jan 29, 2024 6.830 6.830 6.500 6.740 739,620 -0.03(-0.44%)
Jan 26, 2024 6.760 6.820 6.690 6.770 269,316 +0.01(+0.15%)
Jan 25, 2024 6.750 6.910 6.652 6.760 464,775 +0.13(+1.96%)
Jan 24, 2024 6.730 6.730 6.380 6.630 695,545 +0.09(+1.38%)
Jan 23, 2024 6.620 6.690 6.445 6.540 374,753 -0.02(-0.30%)
Jan 22, 2024 6.450 6.620 6.430 6.560 394,202 +0.01(+0.15%)
Jan 19, 2024 6.630 6.630 6.400 6.550 336,874 +0.01(+0.15%)
Jan 18, 2024 6.520 6.570 6.435 6.540 383,141 +0.03(+0.46%)
Jan 17, 2024 6.400 6.540 6.329 6.510 464,971 -0.05(-0.76%)
Jan 16, 2024 6.550 6.710 6.490 6.560 336,692 -0.17(-2.53%)
Jan 12, 2024 6.820 6.990 6.680 6.730 382,100 +0.15(+2.28%)
Jan 11, 2024 6.610 6.680 6.470 6.580 604,358 -0.01(-0.15%)
Jan 10, 2024 6.610 6.690 6.550 6.590 204,880 -0.07(-1.05%)
Jan 09, 2024 6.840 6.840 6.620 6.660 346,379 -0.16(-2.35%)
Jan 08, 2024 6.760 6.870 6.730 6.820 219,344 -0.12(-1.73%)
Jan 05, 2024 6.920 7.100 6.770 6.940 473,690 +0.06(+0.87%)
Jan 04, 2024 6.840 6.920 6.783 6.880 232,155 -0.03(-0.43%)
Jan 03, 2024 6.870 6.950 6.750 6.910 323,658 -0.16(-2.26%)
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.