MUX - McEwen Mining Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20191.56001.62001.50501.53001.53003,206,700
Jun 13, 20191.55001.58001.52001.56001.56001,750,800
Jun 12, 20191.48001.55001.46001.54001.54002,402,100
Jun 11, 20191.43001.48501.39001.45001.45001,697,500
Jun 10, 20191.48001.52001.42001.45001.45003,034,100
Jun 07, 20191.53001.53001.48001.52001.52001,704,900
Jun 06, 20191.49001.51001.44001.49001.49001,663,900
Jun 05, 20191.51001.55001.45001.48001.48002,303,700
Jun 04, 20191.44001.47001.36001.46001.46003,015,600
Jun 03, 20191.40001.44001.36001.43001.43004,355,200
May 31, 20191.35001.40001.32501.35001.35002,401,500
May 30, 20191.26001.31001.24001.31001.31001,793,600
May 29, 20191.29001.31001.23001.24001.24002,283,400
May 28, 20191.31001.33701.25001.29001.29001,797,400
May 24, 20191.28001.33001.27001.32001.32001,189,800
May 23, 20191.30001.34001.25501.27001.27002,342,600
May 22, 20191.33001.33001.25001.25001.25001,827,500
May 21, 20191.34001.34001.30001.33001.33001,432,300
May 20, 20191.34001.35501.30001.35001.35001,233,600
May 17, 20191.35001.36001.33001.34001.34001,950,600
May 16, 20191.39001.40001.33001.36001.36001,396,100
May 15, 20191.42001.45001.38001.39001.39001,749,600
May 14, 20191.49001.49001.39001.43001.43001,373,300
May 13, 20191.46001.50501.45001.50001.50001,631,400
May 10, 20191.46001.46001.43001.44001.44001,030,200
May 09, 20191.42001.46001.42001.46001.46001,286,000
May 08, 20191.47001.48001.42001.43001.43001,010,000
May 07, 20191.42001.48001.40001.47001.47001,849,300
May 06, 20191.42001.46001.41001.42001.4200764,500
May 03, 20191.44001.48001.40001.40001.40001,900,100
May 02, 20191.38001.45001.36001.42001.42002,652,500
May 01, 20191.36001.44001.36001.41001.41002,763,600
Apr 30, 20191.40001.43001.36001.38001.38001,586,600
Apr 29, 20191.49001.49001.36001.38001.38002,570,300
Apr 26, 20191.32001.49001.32001.49001.49004,732,500
Apr 25, 20191.33001.38001.30001.30001.30001,511,400
Apr 24, 20191.34001.39001.32001.33001.33002,638,500
Apr 23, 20191.31001.35501.30001.33001.33001,700,800
Apr 22, 20191.39001.40001.31001.31001.31001,959,800
Apr 18, 20191.38001.39501.34001.39001.39001,416,800
Apr 17, 20191.39001.40001.35001.38001.38001,640,900
Apr 16, 20191.39001.42001.36001.38001.38002,107,600
Apr 15, 20191.37001.45001.35001.42001.42001,988,600
Apr 12, 20191.42001.43501.37001.37001.37002,480,100
Apr 11, 20191.46001.49001.39001.40001.40002,551,900
Apr 10, 20191.53001.54001.48001.49001.49001,805,300
Apr 09, 20191.51001.54501.50001.52001.52003,028,600
Apr 08, 20191.56001.57001.48001.49001.49001,522,000
Apr 05, 20191.52001.55001.50001.51001.51001,493,200
Apr 04, 20191.44001.52001.43001.51001.51002,491,200
Apr 03, 20191.50001.51001.44001.45001.45001,880,800
Apr 02, 20191.43001.51001.43001.48001.48003,340,100
Apr 01, 20191.52001.52001.42001.43001.43004,506,300
Mar 29, 20191.58001.59001.49001.50001.50003,588,300
Mar 28, 20191.62001.64001.55001.55001.55004,215,200
Mar 27, 20191.70001.74001.63001.64001.64004,466,400
Mar 26, 20191.72001.74001.69001.73001.73001,823,400
Mar 25, 20191.69001.73001.67001.72001.72001,636,200
Mar 22, 20191.69001.73001.67001.68001.68001,486,900
Mar 21, 20191.75001.75001.67001.71001.71002,337,800
Mar 20, 20191.65001.72001.63001.71001.71002,918,400
Mar 19, 20191.68001.69501.64001.64001.64001,516,900
Mar 18, 20191.69001.71001.63001.64001.64002,217,500
Mar 15, 20191.74001.74201.65001.68001.68006,734,500
Mar 14, 20191.74001.75001.70001.70001.70002,103,400
Mar 13, 20191.80001.84001.77001.79001.79001,671,900
Mar 12, 20191.75001.79001.75001.79001.79001,685,200
Mar 11, 20191.75001.76001.68001.74001.74001,733,300
Mar 08, 20191.69001.77001.65001.76001.76002,834,700
Mar 07, 20191.67001.71001.61001.65001.65003,645,900
Mar 07, 20190.005 Dividend
Mar 06, 20191.77001.78001.69001.70001.69501,822,200
Mar 05, 20191.77001.77001.73001.77001.76481,680,600
Mar 04, 20191.71001.76001.68001.75001.74491,941,800
Mar 01, 20191.79001.81001.70001.72001.71493,187,000
Feb 28, 20191.84001.87001.80001.81001.80471,712,700
Feb 27, 20191.91001.93001.82001.84001.83462,420,700
Feb 26, 20191.99002.00001.91001.91001.90442,323,600
Feb 25, 20192.01002.04001.98001.99001.98412,236,900
Feb 22, 20192.00002.04001.99002.01002.00412,587,900
Feb 21, 20191.90002.00001.89001.99001.98412,771,000
Feb 20, 20191.98002.00001.90001.92001.91443,052,900
Feb 19, 20191.92001.97001.90001.95001.94434,393,000
Feb 15, 20191.79001.89001.78001.88001.87451,828,500
Feb 14, 20191.75001.81001.75001.79001.78471,412,900
Feb 13, 20191.81001.81501.76001.76001.75481,363,700
Feb 12, 20191.78001.80001.74001.79001.78471,453,100
Feb 11, 20191.78001.81001.76001.78001.77481,137,000
Feb 08, 20191.77001.81001.75001.78001.77481,512,600
Feb 07, 20191.79001.81501.75001.75001.74491,235,700
Feb 06, 20191.78001.84001.78001.79001.78471,972,200
Feb 05, 20191.77001.81001.77001.80001.79471,381,900
Feb 04, 20191.76001.80501.73001.77001.76481,306,400
Feb 01, 20191.81001.84001.77001.79001.78472,181,000
Jan 31, 20191.85001.85001.78001.81001.80472,867,400
Jan 30, 20191.82001.82501.75001.79001.78473,334,200
Jan 29, 20191.78001.82001.74501.81001.80472,574,700
Jan 28, 20191.75001.78001.73001.74001.73491,438,200
Jan 25, 20191.67001.74001.66001.72001.71491,672,900
Jan 24, 20191.65001.67001.62001.64001.63521,158,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...