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 )

12.26 +0.32 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 12.19 12.50 11.85 12.26 1,352,172 +0.32(+2.68%)
Apr 25, 2024 10.89 12.08 10.80 11.94 2,236,036 +1.02(+9.34%)
Apr 24, 2024 11.08 11.12 10.87 10.92 445,964 -0.19(-1.71%)
Apr 23, 2024 10.67 11.15 10.57 11.11 729,826 +0.24(+2.21%)
Apr 22, 2024 10.67 11.03 10.58 10.87 728,368 -0.35(-3.12%)
Apr 19, 2024 10.94 11.34 10.80 11.22 538,845 +0.18(+1.63%)
Apr 18, 2024 11.05 11.49 10.98 11.04 906,032 +0.15(+1.38%)
Apr 17, 2024 11.05 11.23 10.60 10.89 830,154 -0.15(-1.36%)
Apr 16, 2024 11.02 11.26 10.82 11.04 877,886 -0.22(-1.95%)
Apr 15, 2024 11.58 11.66 11.20 11.26 750,203 -0.06(-0.53%)
Apr 12, 2024 12.04 12.23 11.15 11.32 1,611,078 -0.51(-4.31%)
Apr 11, 2024 11.77 11.89 11.38 11.83 718,137 +0.16(+1.37%)
Apr 10, 2024 11.18 11.84 10.89 11.67 1,057,584 +0.04(+0.34%)
Apr 09, 2024 11.40 11.85 11.35 11.63 1,201,530 +0.32(+2.83%)
Apr 08, 2024 11.07 11.34 10.73 11.31 915,010 +0.45(+4.14%)
Apr 05, 2024 10.06 10.93 9.600 10.86 1,605,407 -0.09(-0.82%)
Apr 04, 2024 11.06 11.39 10.83 10.95 967,099 -0.13(-1.17%)
Apr 03, 2024 10.80 11.27 10.71 11.08 1,059,509 +0.28(+2.59%)
Apr 02, 2024 10.64 10.83 10.39 10.80 1,402,127 +0.20(+1.89%)
Apr 01, 2024 10.07 10.65 10.06 10.60 1,028,087 +0.74(+7.51%)
Mar 28, 2024 9.730 10.11 9.560 9.860 1,427,337 +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%)
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.