MUX - McEwen Mining Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191.73001.88001.67001.69001.69003,688,700
Aug 16, 20191.82001.88001.74001.75001.75003,830,600
Aug 15, 20191.81001.88001.77001.85001.85003,509,900
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
Jul 19, 20191.95002.00001.82001.87001.87005,359,400
Jul 18, 20191.85002.00001.82001.98001.98007,180,400
Jul 17, 20191.75001.86001.67001.86001.86004,819,000
Jul 16, 20191.71001.80001.69001.71001.71003,348,100
Jul 15, 20191.75001.75001.71001.73001.73001,235,800
Jul 12, 20191.70001.74001.69001.73001.73002,154,300
Jul 11, 20191.72001.75001.65001.68001.68002,020,900
Jul 10, 20191.64001.71001.62001.70001.70002,833,900
Jul 09, 20191.62001.64001.57001.59001.59002,698,400
Jul 08, 20191.73001.74001.61001.61001.61002,934,300
Jul 05, 20191.72001.79001.68001.70001.70004,611,500
Jul 03, 20191.82001.85001.74501.85001.85002,332,900
Jul 02, 20191.67001.81001.65001.79001.79003,353,500
Jul 01, 20191.69001.73001.64001.65001.65002,171,600
Jun 28, 20191.73001.78001.71001.75001.75001,646,200
Jun 27, 20191.75001.77001.69001.72001.72002,432,900
Jun 26, 20191.78001.84001.75001.77001.77003,045,200
Jun 25, 20191.82001.85001.75001.84001.84003,514,200
Jun 24, 20191.82001.83001.74001.82001.82004,330,100
Jun 21, 20191.74001.80001.72001.79001.79007,974,200
Jun 20, 20191.79001.82001.72501.74001.74006,115,400
Jun 19, 20191.61001.70001.58001.69001.69003,056,000
Jun 18, 20191.63001.67001.55001.61001.61002,934,900
Jun 17, 20191.53001.61001.51001.60001.60002,563,800
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, 20191.50001.51001.44001.45001.45001,879,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...