MUX - McEwen Mining Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20191.12001.15001.11001.11001.11002,366,403
Dec 09, 20191.14001.16001.11001.11001.11005,628,600
Dec 06, 20191.19001.21001.14001.14001.14007,051,200
Dec 05, 20191.18001.23501.17001.19001.19004,133,700
Dec 04, 20191.15001.20001.15001.19001.19004,976,600
Dec 03, 20191.18001.18001.13001.15001.15008,099,100
Dec 02, 20191.15001.17001.13001.15001.15005,407,700
Nov 29, 20191.15001.16001.12001.13001.13003,700,800
Nov 27, 20191.16001.16001.10001.14001.14003,673,300
Nov 26, 20191.13001.17001.11001.16001.16005,147,800
Nov 25, 20191.22001.23001.12001.12001.12006,594,100
Nov 22, 20191.22001.24001.17001.23001.23008,347,600
Nov 21, 20191.30001.30001.21001.21001.21007,803,500
Nov 20, 20191.25001.33001.23001.29001.290023,422,800
Nov 19, 20191.53001.58001.50001.51001.51003,708,000
Nov 18, 20191.53001.59001.52001.52001.52004,727,400
Nov 15, 20191.63001.64001.53001.54001.54003,502,900
Nov 14, 20191.65001.67001.60501.64001.64002,586,500
Nov 13, 20191.65001.68001.63001.65001.65002,045,500
Nov 12, 20191.61001.66001.59001.65001.65002,661,500
Nov 11, 20191.62001.71501.61001.65001.65002,464,400
Nov 08, 20191.66001.68001.62001.64001.64002,525,700
Nov 07, 20191.65001.70001.63001.66001.66002,769,300
Nov 06, 20191.69001.70001.63001.69001.69002,279,600
Nov 05, 20191.69001.74001.65001.68001.68002,865,200
Nov 04, 20191.72001.76001.69001.75001.75002,007,700
Nov 01, 20191.67001.77001.65001.73001.73004,688,900
Oct 31, 20191.69001.73001.64001.67001.67005,515,400
Oct 30, 20191.63001.68501.60001.68001.68003,122,600
Oct 29, 20191.60001.69001.58001.68001.68002,615,100
Oct 28, 20191.62001.64001.59001.59001.59001,917,200
Oct 25, 20191.68001.68001.59001.64001.64002,618,600
Oct 24, 20191.59001.63001.57501.63001.63002,593,800
Oct 23, 20191.60001.61501.56501.60001.60001,543,400
Oct 22, 20191.53001.59001.52501.58001.58002,301,100
Oct 21, 20191.64001.65001.51001.53001.53002,840,400
Oct 18, 20191.55001.61001.54701.60001.60002,459,900
Oct 17, 20191.50001.58001.48001.56001.56004,981,000
Oct 16, 20191.51001.53001.48001.49001.49003,178,800
Oct 15, 20191.60001.63001.48001.49001.49005,954,400
Oct 14, 20191.62001.63001.60001.60001.6000896,700
Oct 11, 20191.65001.66001.59001.61001.61002,157,100
Oct 10, 20191.64001.70001.60001.68001.68001,803,100
Oct 09, 20191.71001.72001.62001.64001.64002,934,000
Oct 08, 20191.61001.72001.61001.70001.70003,822,500
Oct 07, 20191.56001.63001.56001.59001.59002,008,300
Oct 04, 20191.59001.62001.56001.59001.59003,666,400
Oct 03, 20191.60001.66001.58001.59001.59002,937,600
Oct 02, 20191.62001.63001.56001.59001.59003,264,900
Oct 01, 20191.56001.64001.54001.55001.55003,612,200
Sep 30, 20191.64001.66501.54001.56001.56005,394,800
Sep 27, 20191.65001.73501.64001.66001.66003,603,900
Sep 26, 20191.74001.78001.68001.68001.68002,857,300
Sep 25, 20191.87001.87001.70001.74001.74004,532,500
Sep 24, 20191.86001.91001.82001.88001.88003,911,900
Sep 23, 20191.80001.87001.79001.86001.86003,615,800
Sep 20, 20191.71001.79001.70001.77001.77007,758,700
Sep 19, 20191.70001.74001.67001.69001.69003,217,800
Sep 18, 20191.75001.76001.61201.68001.68004,414,300
Sep 17, 20191.75001.77001.70501.73001.73002,995,800
Sep 16, 20191.69001.78001.65501.71001.71005,045,600
Sep 13, 20191.70001.75001.63001.63001.63005,316,300
Sep 12, 20191.81001.86001.65001.67001.67007,835,800
Sep 11, 20191.80001.85001.77001.78001.78003,685,500
Sep 10, 20191.79001.86001.75001.75001.75006,407,600
Sep 09, 20191.83001.86001.76001.81001.81003,914,600
Sep 06, 20191.91001.94001.82001.83001.83003,134,800
Sep 05, 20192.03002.04501.86001.91001.91005,643,200
Sep 04, 20192.03002.10002.01002.07002.07003,456,500
Sep 03, 20192.05002.10002.00002.02002.02004,216,900
Aug 30, 20192.01002.08001.98102.03002.03002,925,900
Aug 29, 20192.09002.09001.96002.01002.01004,301,000
Aug 28, 20192.07002.14002.05002.09002.09003,480,000
Aug 27, 20192.01002.10002.00002.08002.08005,517,900
Aug 26, 20191.98002.04001.91502.00002.00004,310,000
Aug 23, 20191.86001.97001.83001.96001.96005,006,600
Aug 22, 20191.85501.87001.81001.83001.83001,102,400
Aug 21, 20191.79001.87001.75001.83001.83002,402,600
Aug 20, 20191.74001.83001.72501.80001.80003,333,600
Aug 19, 20191.73001.88001.67001.69001.69003,688,700
Aug 16, 20191.82001.85001.74001.75001.75003,833,700
Aug 15, 20191.81001.88001.77001.85001.85003,510,700
Aug 14, 20191.91001.93001.79001.80001.80004,687,200
Aug 13, 20191.97001.99001.76501.85001.85005,224,300
Aug 12, 20191.92002.04001.90001.95001.95004,269,700
Aug 09, 20192.02002.05001.93001.93001.93002,961,400
Aug 08, 20191.96002.07001.92002.03002.03003,478,900
Aug 07, 20191.97002.08001.96001.98001.98007,672,000
Aug 06, 20191.95001.96001.88001.91001.91003,371,900
Aug 05, 20191.93002.01001.88001.94001.94006,118,200
Aug 02, 20191.82001.89001.79001.85001.85002,570,000
Aug 01, 20191.70001.82001.68001.81001.81004,000,500
Jul 31, 20191.83001.86001.70001.73001.73006,291,600
Jul 30, 20191.86001.89001.83001.85001.85002,169,700
Jul 29, 20191.84001.88001.78001.85001.85002,571,200
Jul 26, 20191.85001.89001.80001.82001.82001,960,900
Jul 25, 20191.96001.96001.82001.84001.84004,331,200
Jul 24, 20191.82001.96001.82001.96001.96004,236,600
Jul 23, 20191.87001.90001.75001.79001.79002,809,700
Jul 22, 20191.88001.90001.83001.84001.84002,889,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...