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 )

10.92 -0.19 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2023 7.580 7.710 7.430 7.680 459,670 -0.03(-0.39%)
Nov 29, 2023 7.620 7.810 7.540 7.710 393,932 +0.09(+1.18%)
Nov 28, 2023 7.460 7.755 7.340 7.620 545,916 +0.27(+3.67%)
Nov 27, 2023 7.490 7.500 7.240 7.350 419,569 +0.07(+0.96%)
Nov 24, 2023 7.060 7.440 7.060 7.280 294,550 +0.13(+1.82%)
Nov 22, 2023 7.500 7.579 7.015 7.150 916,701 -0.40(-5.30%)
Nov 21, 2023 7.650 7.900 7.520 7.550 536,756 +0.02(+0.27%)
Nov 20, 2023 7.350 7.540 7.280 7.530 327,185 +0.10(+1.35%)
Nov 17, 2023 7.520 7.610 7.270 7.430 288,061 +0.00(+0.00%)
Nov 16, 2023 7.430 7.800 7.400 7.430 549,954 +0.08(+1.09%)
Nov 15, 2023 7.300 7.540 7.210 7.350 469,388 -0.11(-1.47%)
Nov 14, 2023 6.750 7.550 6.750 7.460 765,203 +0.89(+13.55%)
Nov 13, 2023 6.740 6.810 6.515 6.570 429,991 -0.22(-3.24%)
Nov 10, 2023 6.840 6.900 6.560 6.790 403,798 -0.14(-2.02%)
Nov 09, 2023 6.400 7.340 6.400 6.930 724,926 +0.58(+9.13%)
Nov 08, 2023 6.280 6.490 6.270 6.350 499,792 -0.03(-0.47%)
Nov 07, 2023 6.560 6.595 6.270 6.380 566,134 -0.33(-4.92%)
Nov 06, 2023 7.050 7.110 6.675 6.710 385,074 -0.41(-5.76%)
Nov 03, 2023 6.750 7.200 6.735 7.120 622,331 +0.46(+6.91%)
Nov 02, 2023 6.700 6.780 6.437 6.660 481,595 +0.11(+1.68%)
Nov 01, 2023 6.890 6.890 6.350 6.550 689,758 -0.38(-5.48%)
Oct 31, 2023 7.150 7.200 6.800 6.930 502,775 +0.01(+0.14%)
Oct 30, 2023 7.130 7.160 6.820 6.920 334,706 -0.17(-2.40%)
Oct 27, 2023 6.980 7.100 6.750 7.090 408,061 +0.12(+1.72%)
Oct 26, 2023 7.030 7.120 6.700 6.970 452,229 -0.09(-1.27%)
Oct 25, 2023 7.420 7.550 7.040 7.060 432,690 -0.43(-5.74%)
Oct 24, 2023 7.370 7.625 7.343 7.490 428,529 +0.03(+0.40%)
Oct 23, 2023 7.620 7.700 7.400 7.460 444,920 -0.28(-3.62%)
Oct 20, 2023 7.760 8.168 7.730 7.740 606,620 +0.01(+0.13%)
Oct 19, 2023 7.810 7.840 7.620 7.730 507,443 -0.09(-1.15%)
Oct 18, 2023 8.420 8.560 7.760 7.820 1,104,935 -0.47(-5.67%)
Oct 17, 2023 7.960 8.360 7.880 8.290 607,631 +0.35(+4.41%)
Oct 16, 2023 7.700 8.070 7.520 7.940 528,550 +0.13(+1.66%)
Oct 13, 2023 7.530 7.990 7.500 7.810 677,684 +0.54(+7.43%)
Oct 12, 2023 7.360 7.450 7.134 7.270 614,524 -0.05(-0.68%)
Oct 11, 2023 6.740 7.340 6.670 7.320 760,418 +0.72(+10.91%)
Oct 10, 2023 6.570 6.690 6.510 6.600 262,934 +0.04(+0.61%)
Oct 09, 2023 6.510 6.660 6.510 6.560 314,350 +0.12(+1.86%)
Oct 06, 2023 6.020 6.490 6.010 6.440 476,338 +0.35(+5.75%)
Oct 05, 2023 6.200 6.260 6.024 6.090 341,475 -0.14(-2.25%)
Oct 04, 2023 6.160 6.370 6.150 6.230 461,457 +0.07(+1.14%)
Oct 03, 2023 6.090 6.290 6.020 6.160 492,494 +0.05(+0.82%)
Oct 02, 2023 6.340 6.350 6.090 6.110 563,337 -0.39(-6.00%)
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%)
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.