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 (%)
Dec 31, 2021 8.866 9.000 8.736 8.865 211,434 -0.16(-1.75%)
Dec 30, 2021 8.705 9.024 8.705 9.023 162,703 +0.25(+2.88%)
Dec 29, 2021 8.920 8.997 8.630 8.770 214,809 -0.14(-1.63%)
Dec 28, 2021 9.000 9.200 8.901 8.915 122,400 -0.19(-2.11%)
Dec 27, 2021 9.200 9.376 9.016 9.107 223,507 +0.01(+0.08%)
Dec 23, 2021 9.000 9.230 8.928 9.100 193,110 +0.04(+0.44%)
Dec 22, 2021 8.808 9.150 8.801 9.060 240,363 +0.26(+2.95%)
Dec 21, 2021 8.900 8.976 8.700 8.800 151,267 +0.10(+1.15%)
Dec 20, 2021 8.600 8.800 8.500 8.700 205,531 -0.13(-1.48%)
Dec 17, 2021 8.950 9.197 8.831 8.831 956,159 -0.08(-0.85%)
Dec 16, 2021 8.500 9.000 8.428 8.907 369,635 +0.61(+7.29%)
Dec 15, 2021 8.500 8.700 8.000 8.302 412,164 -0.20(-2.33%)
Dec 14, 2021 8.800 8.879 8.500 8.500 275,901 -0.25(-2.86%)
Dec 13, 2021 8.900 8.963 8.725 8.750 271,129 -0.19(-2.16%)
Dec 10, 2021 8.971 9.099 8.810 8.943 181,571 +0.01(+0.10%)
Dec 09, 2021 9.200 9.307 8.920 8.934 355,809 -0.38(-4.03%)
Dec 08, 2021 9.400 9.500 9.269 9.309 157,017 -0.03(-0.36%)
Dec 07, 2021 9.600 9.622 9.274 9.343 374,084 -0.06(-0.61%)
Dec 06, 2021 9.300 9.612 9.100 9.400 216,430 +0.04(+0.42%)
Dec 03, 2021 9.414 9.628 9.208 9.361 268,032 -0.14(-1.46%)
Dec 02, 2021 9.600 9.800 9.351 9.500 324,039 -0.20(-2.06%)
Dec 01, 2021 10.10 10.40 9.600 9.700 442,218 -0.20(-2.02%)
Nov 30, 2021 10.20 10.50 9.800 9.900 539,403 -0.20(-1.98%)
Nov 29, 2021 10.20 10.30 10.00 10.10 389,980 -0.20(-1.94%)
Nov 26, 2021 10.50 10.60 10.00 10.30 254,901 -0.30(-2.83%)
Nov 24, 2021 10.50 10.80 10.40 10.60 220,399 +0.00(+0.00%)
Nov 23, 2021 10.70 10.90 10.40 10.60 229,762 -0.20(-1.85%)
Nov 22, 2021 10.80 11.20 10.60 10.80 238,328 -0.20(-1.82%)
Nov 19, 2021 11.20 11.30 10.80 11.00 206,369 -0.40(-3.51%)
Nov 18, 2021 11.30 11.50 10.95 11.40 210,274 -0.10(-0.87%)
Nov 17, 2021 11.60 11.80 11.30 11.50 219,873 -0.10(-0.86%)
Nov 16, 2021 11.70 11.80 11.50 11.60 167,913 -0.20(-1.69%)
Nov 15, 2021 11.80 11.80 11.50 11.80 214,089 +0.00(+0.00%)
Nov 12, 2021 11.50 11.80 11.40 11.80 276,861 +0.30(+2.61%)
Nov 11, 2021 11.40 11.80 11.30 11.50 298,294 +0.20(+1.77%)
Nov 10, 2021 11.50 11.30 524,422 +0.00(+0.00%)
Nov 09, 2021 11.20 11.40 10.90 11.30 200,375 +0.00(+0.00%)
Nov 08, 2021 11.20 11.30 10.90 11.30 296,983 +0.10(+0.89%)
Nov 05, 2021 10.90 11.20 10.70 11.20 315,366 +0.20(+1.82%)
Nov 04, 2021 11.20 11.50 10.80 11.00 249,524 -0.40(-3.51%)
Nov 03, 2021 10.90 11.40 10.70 11.40 283,327 +0.30(+2.70%)
Nov 02, 2021 11.40 11.40 10.70 11.10 333,143 -0.30(-2.63%)
Nov 01, 2021 10.80 11.40 11.07 11.40 154,339 +0.40(+3.64%)
Oct 29, 2021 11.10 11.30 10.80 11.00 348,141 -0.20(-1.79%)
Oct 28, 2021 11.50 11.60 11.15 11.20 357,597 -0.30(-2.61%)
Oct 27, 2021 11.60 11.70 11.30 11.50 235,124 -0.20(-1.71%)
Oct 26, 2021 11.70 11.70 223,620 +0.00(+0.00%)
Oct 25, 2021 11.70 11.90 11.50 11.70 220,834 +0.20(+1.74%)
Oct 22, 2021 11.60 11.95 11.10 11.50 452,329 +0.20(+1.77%)
Oct 21, 2021 11.40 11.70 11.30 11.30 120,039 -0.30(-2.59%)
Oct 20, 2021 11.40 11.90 11.40 11.60 222,329 +0.10(+0.87%)
Oct 19, 2021 11.60 11.70 11.00 11.50 377,520 +0.20(+1.77%)
Oct 18, 2021 11.50 11.60 11.20 11.30 178,419 -0.30(-2.59%)
Oct 15, 2021 11.80 12.20 11.40 11.60 326,316 -0.40(-3.33%)
Oct 14, 2021 11.90 12.10 11.70 12.00 262,615 +0.20(+1.69%)
Oct 13, 2021 11.00 11.80 10.90 11.80 388,818 +0.90(+8.26%)
Oct 12, 2021 10.80 11.10 10.70 10.90 247,792 +0.10(+0.93%)
Oct 11, 2021 10.90 11.20 10.60 10.80 154,049 -0.10(-0.92%)
Oct 08, 2021 11.00 11.10 10.73 10.90 191,002 +0.10(+0.93%)
Oct 07, 2021 10.60 11.00 10.60 10.80 245,397 +0.10(+0.93%)
Oct 06, 2021 10.40 10.70 10.30 10.70 202,686 +0.10(+0.94%)
Oct 05, 2021 10.60 10.60 10.20 10.60 181,713 +0.00(+0.00%)
Oct 04, 2021 10.60 10.70 10.30 10.60 215,069 +0.10(+0.95%)
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.