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 (TSX: MUX )

14.44 -0.13 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2023 11.40 11.69 11.38 11.38 11,659 +0.06(+0.53%)
Jul 28, 2023 10.85 11.45 10.85 11.32 11,624 +0.46(+4.24%)
Jul 27, 2023 11.63 11.63 10.79 10.86 26,478 -1.13(-9.42%)
Jul 26, 2023 12.00 12.12 11.85 11.99 11,000 +0.00(+0.00%)
Jul 25, 2023 11.53 12.04 11.52 11.99 20,607 +0.49(+4.26%)
Jul 24, 2023 11.53 11.75 11.44 11.50 6,106 -0.15(-1.29%)
Jul 21, 2023 11.77 11.92 11.60 11.65 18,432 -0.17(-1.44%)
Jul 20, 2023 11.90 11.95 11.63 11.82 19,567 -0.19(-1.58%)
Jul 19, 2023 12.07 12.08 11.65 12.01 19,761 -0.03(-0.25%)
Jul 18, 2023 11.49 12.08 11.49 12.04 42,686 +0.57(+4.97%)
Jul 17, 2023 11.00 11.55 10.83 11.47 60,015 +0.43(+3.89%)
Jul 14, 2023 11.18 11.23 10.93 11.04 14,441 -0.19(-1.69%)
Jul 13, 2023 10.89 11.23 10.76 11.23 28,011 +0.58(+5.45%)
Jul 12, 2023 9.980 10.68 9.850 10.65 26,012 +1.04(+10.82%)
Jul 11, 2023 9.700 9.960 9.550 9.610 15,405 +0.00(+0.00%)
Jul 10, 2023 9.100 9.610 9.100 9.610 19,672 +0.41(+4.46%)
Jul 07, 2023 9.170 9.340 9.090 9.200 26,005 +0.13(+1.43%)
Jul 06, 2023 9.230 9.230 8.890 9.070 23,783 -0.18(-1.95%)
Jul 05, 2023 9.480 9.480 9.210 9.250 20,042 -0.08(-0.86%)
Jul 04, 2023 9.510 9.550 9.330 9.330 1,018 -0.19(-2.00%)
Jun 30, 2023 9.520 0 +0.12(+1.28%)
Jun 29, 2023 9.000 9.400 9.000 9.400 14,150 +0.31(+3.41%)
Jun 28, 2023 9.160 9.210 9.040 9.090 9,719 -0.17(-1.84%)
Jun 27, 2023 9.310 9.310 9.030 9.260 14,860 +0.08(+0.87%)
Jun 26, 2023 9.470 9.470 9.080 9.180 11,500 -0.10(-1.08%)
Jun 23, 2023 9.360 9.560 9.180 9.280 11,811 +0.00(+0.00%)
Jun 22, 2023 9.250 9.380 9.110 9.280 12,002 -0.05(-0.54%)
Jun 21, 2023 9.220 9.410 9.160 9.330 12,129 +0.14(+1.52%)
Jun 20, 2023 9.250 9.250 9.100 9.190 8,308 -0.26(-2.75%)
Jun 19, 2023 9.500 9.500 9.440 9.450 2,135 -0.18(-1.87%)
Jun 16, 2023 9.500 9.740 9.360 9.630 12,378 +0.24(+2.56%)
Jun 15, 2023 9.330 9.380 9.290 9.390 11,800 -0.09(-0.95%)
Jun 14, 2023 9.930 9.930 9.370 9.480 16,667 -0.23(-2.37%)
Jun 13, 2023 9.840 10.05 9.710 9.710 14,888 -0.27(-2.71%)
Jun 12, 2023 10.07 10.08 9.850 9.980 21,002 -0.10(-0.99%)
Jun 09, 2023 10.76 10.76 10.06 10.08 13,758 -0.64(-5.97%)
Jun 08, 2023 10.57 10.77 10.53 10.72 7,449 +0.44(+4.28%)
Jun 07, 2023 11.00 11.11 10.27 10.28 18,483 -0.62(-5.69%)
Jun 06, 2023 10.76 10.94 10.62 10.90 21,564 -0.01(-0.09%)
Jun 05, 2023 10.69 11.09 10.68 10.91 16,305 +0.06(+0.55%)
Jun 02, 2023 10.75 10.99 10.68 10.85 19,032 +0.09(+0.84%)
Jun 01, 2023 10.55 10.85 10.48 10.76 12,915 +0.34(+3.26%)
May 31, 2023 10.20 10.53 10.02 10.42 16,937 +0.40(+3.99%)
May 30, 2023 9.860 10.10 9.860 10.02 9,583 +0.03(+0.30%)
May 29, 2023 9.710 10.02 9.710 9.990 4,124 +0.05(+0.50%)
May 26, 2023 9.850 9.950 9.760 9.940 28,458 +0.18(+1.84%)
May 25, 2023 9.800 9.820 9.590 9.760 36,576 -0.18(-1.81%)
May 24, 2023 10.51 10.51 9.870 9.940 40,979 -0.56(-5.33%)
May 23, 2023 10.26 10.65 10.26 10.50 68,291 -0.13(-1.22%)
May 19, 2023 10.63 0 +0.09(+0.85%)
May 18, 2023 10.39 10.56 10.19 10.54 17,314 -0.09(-0.85%)
May 17, 2023 10.30 10.64 10.27 10.63 19,403 +0.18(+1.72%)
May 16, 2023 10.75 10.75 10.31 10.45 20,573 -0.30(-2.79%)
May 15, 2023 10.83 11.22 10.75 10.75 26,451 -0.09(-0.83%)
May 12, 2023 10.72 10.90 10.45 10.84 23,972 +0.28(+2.65%)
May 11, 2023 10.69 10.71 10.42 10.56 34,253 -0.28(-2.58%)
May 10, 2023 11.05 11.17 10.53 10.84 40,106 -0.25(-2.25%)
May 09, 2023 11.75 11.84 11.04 11.09 31,977 -0.85(-7.12%)
May 08, 2023 12.11 12.11 11.85 11.94 10,423 -0.03(-0.25%)
May 05, 2023 11.72 12.05 11.31 11.97 39,471 +0.01(+0.08%)
May 04, 2023 12.00 12.35 11.86 11.96 29,599 +0.10(+0.84%)
May 03, 2023 11.80 12.04 11.70 11.86 27,321 +0.17(+1.45%)
May 02, 2023 11.12 11.70 11.02 11.69 15,585 +0.54(+4.84%)
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.