McEwen Mining Inc. (MUX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.9962+0.0112 (+1.14%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 04, 2020 | 0.9910 | 1.0200 | 0.9870 | 0.9960 | 0.9960 | 1,609,300 |
| Dec 03, 2020 | 1.0300 | 1.0400 | 0.9800 | 0.9850 | 0.9850 | 3,571,500 |
| Dec 02, 2020 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,694,500 |
| Dec 01, 2020 | 0.9900 | 1.0800 | 0.9710 | 1.0200 | 1.0200 | 3,222,800 |
| Nov 30, 2020 | 0.9700 | 0.9790 | 0.9200 | 0.9790 | 0.9790 | 3,608,800 |
| Nov 27, 2020 | 0.9500 | 0.9850 | 0.9410 | 0.9800 | 0.9800 | 1,009,600 |
| Nov 25, 2020 | 0.9670 | 0.9800 | 0.9400 | 0.9780 | 0.9780 | 2,466,500 |
| Nov 24, 2020 | 0.9520 | 0.9630 | 0.9300 | 0.9500 | 0.9500 | 3,414,800 |
| Nov 23, 2020 | 0.9800 | 0.9970 | 0.9450 | 0.9560 | 0.9560 | 4,242,800 |
| Nov 20, 2020 | 0.9690 | 0.9840 | 0.9600 | 0.9840 | 0.9840 | 1,896,500 |
| Nov 19, 2020 | 0.9700 | 0.9820 | 0.9510 | 0.9530 | 0.9530 | 2,953,300 |
| Nov 18, 2020 | 0.9700 | 0.9990 | 0.9660 | 0.9800 | 0.9800 | 1,670,800 |
| Nov 17, 2020 | 0.9800 | 0.9930 | 0.9600 | 0.9880 | 0.9880 | 1,730,000 |
| Nov 16, 2020 | 0.9900 | 1.0000 | 0.9750 | 0.9750 | 0.9750 | 2,421,900 |
| Nov 13, 2020 | 1.0300 | 1.0300 | 0.9860 | 0.9940 | 0.9940 | 1,459,000 |
| Nov 12, 2020 | 1.0000 | 1.0300 | 0.9900 | 0.9940 | 0.9940 | 1,905,300 |
| Nov 11, 2020 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 2,661,500 |
| Nov 10, 2020 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,543,500 |
| Nov 09, 2020 | 0.9900 | 1.0100 | 0.9520 | 1.0100 | 1.0100 | 3,608,900 |
| Nov 06, 2020 | 1.1000 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 2,455,900 |
| Nov 05, 2020 | 0.9900 | 1.0800 | 0.9850 | 1.0800 | 1.0800 | 6,061,100 |
| Nov 04, 2020 | 0.9800 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 2,382,700 |
| Nov 03, 2020 | 1.0100 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 2,408,000 |
| Nov 02, 2020 | 0.9800 | 1.0100 | 0.9760 | 0.9800 | 0.9800 | 2,358,200 |
| Oct 30, 2020 | 1.0100 | 1.0200 | 0.9300 | 0.9710 | 0.9710 | 6,049,600 |
| Oct 29, 2020 | 0.9600 | 1.0100 | 0.9510 | 0.9950 | 0.9950 | 1,729,500 |
| Oct 28, 2020 | 1.0100 | 1.0200 | 0.9600 | 0.9710 | 0.9710 | 5,060,600 |
| Oct 27, 2020 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 2,193,500 |
| Oct 26, 2020 | 1.0600 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 2,163,800 |
| Oct 23, 2020 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 1,730,300 |
| Oct 22, 2020 | 1.0800 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 1,613,200 |
| Oct 21, 2020 | 1.0700 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 2,539,600 |
| Oct 20, 2020 | 1.0400 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 2,199,900 |
| Oct 19, 2020 | 1.0900 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 2,181,900 |
| Oct 16, 2020 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 1,931,300 |
| Oct 15, 2020 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 2,231,800 |
| Oct 14, 2020 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 2,631,600 |
| Oct 13, 2020 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 2,793,700 |
| Oct 12, 2020 | 1.1410 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 2,238,500 |
| Oct 09, 2020 | 1.1300 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 3,652,200 |
| Oct 08, 2020 | 1.0900 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 1,809,400 |
| Oct 07, 2020 | 1.0900 | 1.1000 | 1.0350 | 1.0700 | 1.0700 | 2,739,000 |
| Oct 06, 2020 | 1.1200 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 3,992,800 |
| Oct 05, 2020 | 1.0600 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 2,592,200 |
| Oct 02, 2020 | 1.0700 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 2,158,300 |
| Oct 01, 2020 | 1.0700 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 2,333,900 |
| Sep 30, 2020 | 1.0800 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 1,854,500 |
| Sep 29, 2020 | 1.0500 | 1.1180 | 1.0300 | 1.0800 | 1.0800 | 3,862,500 |
| Sep 28, 2020 | 0.9940 | 1.0400 | 0.9750 | 1.0200 | 1.0200 | 2,722,000 |
| Sep 25, 2020 | 1.0100 | 1.0300 | 0.9700 | 0.9890 | 0.9890 | 2,409,200 |
| Sep 24, 2020 | 0.9670 | 1.0300 | 0.9510 | 1.0100 | 1.0100 | 3,602,000 |
| Sep 23, 2020 | 1.0700 | 1.0700 | 0.9720 | 0.9810 | 0.9810 | 5,007,500 |
| Sep 22, 2020 | 1.0500 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 3,097,800 |
| Sep 21, 2020 | 1.0900 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 5,318,400 |
| Sep 18, 2020 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 8,952,100 |
| Sep 17, 2020 | 1.1200 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 4,190,400 |
| Sep 16, 2020 | 1.2200 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 8,497,200 |
| Sep 15, 2020 | 1.2400 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 6,590,300 |
| Sep 14, 2020 | 1.3100 | 1.3100 | 1.1800 | 1.2000 | 1.2000 | 7,803,900 |
| Sep 11, 2020 | 1.3500 | 1.3700 | 1.2400 | 1.2600 | 1.2600 | 5,699,100 |
| Sep 10, 2020 | 1.2800 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 12,196,100 |
| Sep 09, 2020 | 1.2300 | 1.2800 | 1.2000 | 1.2700 | 1.2700 | 4,000,000 |
| Sep 08, 2020 | 1.2000 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 4,606,200 |
| Sep 04, 2020 | 1.2700 | 1.2900 | 1.1900 | 1.2500 | 1.2500 | 3,027,600 |
| Sep 03, 2020 | 1.2200 | 1.2900 | 1.1900 | 1.2700 | 1.2700 | 3,111,400 |
| Sep 02, 2020 | 1.2500 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 2,779,100 |
| Sep 01, 2020 | 1.3000 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 3,743,900 |
| Aug 31, 2020 | 1.2800 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 2,724,300 |
| Aug 28, 2020 | 1.2500 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 3,204,400 |
| Aug 27, 2020 | 1.2900 | 1.3000 | 1.1900 | 1.2100 | 1.2100 | 3,118,800 |
| Aug 26, 2020 | 1.1800 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 3,678,700 |
| Aug 25, 2020 | 1.2100 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 3,752,100 |
| Aug 24, 2020 | 1.2300 | 1.2300 | 1.1640 | 1.2100 | 1.2100 | 2,870,600 |
| Aug 21, 2020 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 3,210,400 |
| Aug 20, 2020 | 1.2500 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 2,880,200 |
| Aug 19, 2020 | 1.3000 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 4,531,600 |
| Aug 18, 2020 | 1.3800 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 3,961,500 |
| Aug 17, 2020 | 1.3400 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 4,226,700 |
| Aug 14, 2020 | 1.3000 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 2,790,000 |
| Aug 13, 2020 | 1.2360 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 4,600,700 |
| Aug 12, 2020 | 1.2700 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 5,156,900 |
| Aug 11, 2020 | 1.2800 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 6,875,500 |
| Aug 10, 2020 | 1.4300 | 1.4500 | 1.3550 | 1.3700 | 1.3700 | 4,948,900 |
| Aug 07, 2020 | 1.3600 | 1.4200 | 1.2900 | 1.4000 | 1.4000 | 7,368,500 |
| Aug 06, 2020 | 1.4800 | 1.4900 | 1.3800 | 1.4200 | 1.4200 | 5,049,000 |
| Aug 05, 2020 | 1.5200 | 1.5300 | 1.4100 | 1.4600 | 1.4600 | 6,962,000 |
| Aug 04, 2020 | 1.3700 | 1.4800 | 1.3400 | 1.4500 | 1.4500 | 5,390,400 |
| Aug 03, 2020 | 1.3800 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 3,947,800 |
| Jul 31, 2020 | 1.3800 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 3,829,100 |
| Jul 30, 2020 | 1.3500 | 1.3900 | 1.2900 | 1.3400 | 1.3400 | 4,252,200 |
| Jul 29, 2020 | 1.4500 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 5,693,600 |
| Jul 28, 2020 | 1.4000 | 1.5100 | 1.3900 | 1.4300 | 1.4300 | 6,241,900 |
| Jul 27, 2020 | 1.4600 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 8,095,500 |
| Jul 24, 2020 | 1.3400 | 1.3500 | 1.2730 | 1.3400 | 1.3400 | 3,508,800 |
| Jul 23, 2020 | 1.3500 | 1.3700 | 1.2300 | 1.2800 | 1.2800 | 8,472,100 |
| Jul 22, 2020 | 1.3500 | 1.4300 | 1.3200 | 1.3400 | 1.3400 | 11,971,900 |
| Jul 21, 2020 | 1.2600 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 12,478,300 |
| Jul 20, 2020 | 1.1400 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 7,301,900 |
| Jul 17, 2020 | 1.0800 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 3,060,900 |
| Jul 16, 2020 | 1.0700 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 2,866,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
