MUX - McEwen Mining Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20172.022.072.002.052.051,864,200
Nov 21, 20171.982.031.971.991.991,051,700
Nov 20, 20172.002.041.971.991.991,604,000
Nov 17, 20171.962.051.952.032.032,398,800
Nov 16, 20171.921.961.921.951.951,014,700
Nov 15, 20171.961.961.901.921.922,139,500
Nov 14, 20171.911.951.891.921.921,720,200
Nov 13, 20171.971.971.911.911.911,341,600
Nov 10, 20171.941.981.931.951.951,405,100
Nov 09, 20172.012.021.911.941.943,035,100
Nov 08, 20172.012.061.981.991.992,169,400
Nov 07, 20171.941.991.911.991.991,770,100
Nov 06, 20171.931.991.901.941.941,989,600
Nov 03, 20171.911.951.881.931.931,990,900
Nov 02, 20171.941.991.911.931.931,632,000
Nov 01, 20171.961.961.911.951.954,233,100
Oct 31, 20171.921.951.901.941.942,025,400
Oct 30, 20171.961.971.911.931.932,255,300
Oct 27, 20171.921.981.921.941.941,843,000
Oct 26, 20172.012.011.931.931.932,504,000
Oct 25, 20172.002.041.981.991.991,996,500
Oct 24, 20171.982.031.982.002.001,846,500
Oct 23, 20171.982.051.981.991.992,457,800
Oct 20, 20172.032.071.992.022.023,037,000
Oct 19, 20172.052.082.012.072.071,841,300
Oct 18, 20172.072.072.012.022.021,235,700
Oct 17, 20172.032.072.002.072.071,637,300
Oct 16, 20172.112.122.022.042.042,663,500
Oct 13, 20172.112.152.082.112.112,232,000
Oct 12, 20172.132.132.072.102.101,679,800
Oct 11, 20172.102.152.022.122.124,052,700
Oct 10, 20172.182.202.072.092.093,273,200
Oct 09, 20172.142.182.112.162.162,827,500
Oct 06, 20172.042.121.982.102.103,566,900
Oct 05, 20172.042.062.002.022.021,720,700
Oct 04, 20172.032.062.002.032.032,081,200
Oct 03, 20172.002.042.002.012.012,049,000
Oct 02, 20171.942.021.942.012.012,706,800
Sep 29, 20172.022.031.951.951.953,095,900
Sep 28, 20172.032.071.992.012.014,428,700
Sep 27, 20171.962.031.942.032.032,686,200
Sep 26, 20172.082.121.951.971.978,144,900
Sep 25, 20172.072.152.032.092.094,162,200
Sep 22, 20172.052.092.022.062.065,345,900
Sep 21, 20172.102.131.982.012.018,869,900
Sep 20, 20172.212.232.122.132.134,744,800
Sep 19, 20172.182.242.132.202.2014,781,000
Sep 18, 20172.532.532.402.432.433,559,500
Sep 15, 20172.502.582.432.582.5810,239,400
Sep 14, 20172.502.562.462.502.501,997,000
Sep 13, 20172.582.612.492.492.492,730,800
Sep 12, 20172.592.662.552.592.592,627,300
Sep 11, 20172.762.772.552.572.574,461,400
Sep 08, 20172.852.862.702.832.834,719,400
Sep 07, 20172.742.842.692.832.833,927,800
Sep 06, 20172.762.782.622.682.684,515,300
Sep 05, 20172.682.782.612.782.784,230,800
Sep 01, 20172.612.632.532.622.621,965,600
Aug 31, 20172.532.592.482.572.572,586,000
Aug 30, 20172.582.602.462.502.502,191,400
Aug 29, 20172.672.732.492.582.584,766,100
Aug 28, 20172.362.572.362.572.573,770,800
Aug 25, 20172.352.402.302.342.342,157,100
Aug 24, 20172.292.342.282.342.341,325,000
Aug 23, 20172.352.362.262.312.311,795,300
Aug 22, 20172.332.352.292.332.331,339,600
Aug 21, 20172.342.372.282.342.341,520,100
Aug 18, 20172.392.442.302.342.343,116,000
Aug 17, 20172.442.452.332.362.362,087,400
Aug 16, 20172.292.422.262.422.422,480,100
Aug 15, 20172.322.362.212.272.272,612,100
Aug 14, 20172.372.402.332.382.382,122,800
Aug 11, 20172.352.392.302.392.391,918,200
Aug 10, 20172.302.332.262.322.322,888,400
Aug 10, 20170.005 Dividend
Aug 09, 20172.252.262.152.252.242,970,700
Aug 08, 20172.282.302.152.192.192,632,600
Aug 07, 20172.402.412.202.232.233,357,000
Aug 04, 20172.502.542.372.382.373,063,100
Aug 03, 20172.482.562.462.542.531,918,100
Aug 02, 20172.552.602.482.512.502,922,300
Aug 01, 20172.612.662.562.572.561,879,400
Jul 31, 20172.612.682.592.612.601,590,800
Jul 28, 20172.642.702.602.622.612,039,600
Jul 27, 20172.732.742.592.632.622,939,500
Jul 26, 20172.532.712.512.692.683,900,400
Jul 25, 20172.572.662.512.532.522,282,900
Jul 24, 20172.612.632.502.522.511,868,400
Jul 21, 20172.612.642.552.612.601,631,900
Jul 20, 20172.552.622.532.592.581,528,800
Jul 19, 20172.622.682.562.582.571,888,400
Jul 18, 20172.702.712.602.622.612,365,100
Jul 17, 20172.652.722.632.662.652,856,600
Jul 14, 20172.652.692.582.612.601,993,900
Jul 13, 20172.632.662.552.582.571,501,500
Jul 12, 20172.692.732.632.642.632,642,300
Jul 11, 20172.592.672.522.662.652,343,400
Jul 10, 20172.442.602.422.602.592,935,900
Jul 07, 20172.472.492.412.472.462,502,100
Jul 06, 20172.562.592.482.492.481,864,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...