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 )

10.32 -1.86 (-15.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2020 13.80 14.20 13.60 13.80 382,900 +0.40(+2.99%)
Jul 30, 2020 13.50 13.90 12.90 13.40 425,224 -0.50(-3.60%)
Jul 29, 2020 14.50 14.60 13.50 13.90 569,227 -0.40(-2.80%)
Jul 28, 2020 14.00 15.10 13.90 14.30 623,539 -0.10(-0.69%)
Jul 27, 2020 14.60 14.80 14.00 14.40 797,344 +1.00(+7.46%)
Jul 24, 2020 13.40 13.50 12.73 13.40 350,880 +0.60(+4.69%)
Jul 23, 2020 13.50 13.70 12.30 12.80 847,200 -0.60(-4.48%)
Jul 22, 2020 13.50 14.30 13.20 13.40 1,196,380 +0.50(+3.88%)
Jul 21, 2020 12.60 13.10 12.40 12.90 1,228,697 +1.00(+8.40%)
Jul 20, 2020 11.40 12.00 11.10 11.90 730,157 +0.80(+7.21%)
Jul 17, 2020 10.80 11.10 10.50 11.10 306,210 +0.50(+4.72%)
Jul 16, 2020 10.70 10.80 10.20 10.60 286,694 -0.40(-3.64%)
Jul 15, 2020 10.60 11.00 10.30 11.00 728,652 +0.40(+3.77%)
Jul 14, 2020 10.30 10.60 10.10 10.60 276,244 +0.20(+1.92%)
Jul 13, 2020 11.20 11.20 10.20 10.40 428,474 -0.40(-3.70%)
Jul 10, 2020 11.00 11.30 10.70 10.80 352,630 -0.20(-1.82%)
Jul 09, 2020 11.40 11.50 10.40 11.00 418,250 -0.10(-0.90%)
Jul 08, 2020 10.80 11.40 10.80 11.10 445,378 +0.50(+4.72%)
Jul 07, 2020 10.30 10.80 10.10 10.60 402,866 +0.20(+1.92%)
Jul 06, 2020 10.40 10.60 10.00 10.40 498,148 +0.40(+4.00%)
Jul 02, 2020 10.00 10.50 9.800 10.00 432,470 +0.14(+1.43%)
Jul 01, 2020 10.30 10.30 9.521 9.859 277,746 -0.24(-2.39%)
Jun 30, 2020 10.00 10.30 9.811 10.10 789,423 +0.20(+2.02%)
Jun 29, 2020 9.700 10.10 9.700 9.900 409,831 +0.21(+2.15%)
Jun 26, 2020 9.250 9.782 8.900 9.692 535,110 +0.49(+5.35%)
Jun 25, 2020 9.400 9.400 9.100 9.200 250,460 -0.10(-1.08%)
Jun 24, 2020 9.600 9.704 9.121 9.300 325,467 -0.30(-3.12%)
Jun 23, 2020 9.600 9.700 9.400 9.600 272,615 +0.30(+3.23%)
Jun 22, 2020 9.200 9.600 9.100 9.300 400,365 +0.40(+4.49%)
Jun 19, 2020 9.050 9.200 8.702 8.900 1,497,620 +0.20(+2.30%)
Jun 18, 2020 9.000 9.200 8.700 8.700 450,269 -0.50(-5.43%)
Jun 17, 2020 9.200 9.300 8.900 9.200 219,857 +0.16(+1.83%)
Jun 16, 2020 9.600 9.600 8.936 9.035 252,477 -0.31(-3.32%)
Jun 15, 2020 9.000 9.550 8.500 9.345 338,778 +0.25(+2.69%)
Jun 12, 2020 9.700 9.752 9.091 9.100 350,440 -0.11(-1.15%)
Jun 11, 2020 10.20 10.40 9.157 9.206 542,666 -0.99(-9.75%)
Jun 10, 2020 10.10 10.40 9.400 10.20 383,809 +0.32(+3.21%)
Jun 09, 2020 10.10 10.30 9.745 9.883 263,829 -0.12(-1.17%)
Jun 08, 2020 10.00 10.40 9.904 10.00 365,940 +0.09(+0.94%)
Jun 05, 2020 9.600 9.939 9.201 9.907 431,480 -0.09(-0.93%)
Jun 04, 2020 9.800 10.40 9.600 10.00 555,479 +0.48(+5.01%)
Jun 03, 2020 9.500 9.880 9.225 9.523 245,491 -0.18(-1.86%)
Jun 02, 2020 10.40 10.40 9.482 9.703 448,322 -0.40(-3.93%)
Jun 01, 2020 9.600 10.10 9.500 10.10 601,647 +1.06(+11.75%)
May 29, 2020 9.600 9.600 9.038 9.038 530,690 +0.04(+0.42%)
May 28, 2020 8.700 9.473 8.700 9.000 696,849 +0.55(+6.55%)
May 27, 2020 8.000 8.500 7.902 8.447 420,826 +0.40(+5.01%)
May 26, 2020 8.740 8.740 8.000 8.044 318,209 -0.57(-6.58%)
May 22, 2020 7.860 8.750 7.772 8.611 481,630 +0.75(+9.54%)
May 21, 2020 8.420 8.425 7.650 7.861 681,120 -0.64(-7.52%)
May 20, 2020 8.900 9.000 8.300 8.500 716,041 -0.60(-6.58%)
May 19, 2020 8.800 9.500 8.600 9.099 630,749 -0.40(-4.22%)
May 18, 2020 9.600 9.700 9.111 9.500 285,102 +0.19(+2.04%)
May 15, 2020 9.300 9.400 8.900 9.310 357,810 +0.26(+2.82%)
May 14, 2020 8.693 9.320 8.601 9.055 306,238 +0.18(+2.06%)
May 13, 2020 9.500 9.589 8.563 8.872 532,533 -0.53(-5.62%)
May 12, 2020 9.700 9.800 9.300 9.400 244,282 -0.08(-0.89%)
May 11, 2020 9.991 10.00 9.400 9.484 195,455 -0.32(-3.22%)
May 08, 2020 9.700 10.10 9.621 9.800 241,350 +0.15(+1.60%)
May 07, 2020 9.500 9.900 9.200 9.646 411,503 +0.31(+3.32%)
May 06, 2020 9.711 9.810 9.100 9.336 387,015 -0.57(-5.75%)
May 05, 2020 10.00 10.30 9.650 9.906 200,738 -0.06(-0.62%)
May 04, 2020 9.900 10.20 9.801 9.968 243,980 +0.36(+3.71%)
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.