MUX - McEwen Mining Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 10, 2019 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 2,366,403 |
| Dec 09, 2019 | 1.1400 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 5,628,600 |
| Dec 06, 2019 | 1.1900 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 7,051,200 |
| Dec 05, 2019 | 1.1800 | 1.2350 | 1.1700 | 1.1900 | 1.1900 | 4,133,700 |
| Dec 04, 2019 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 4,976,600 |
| Dec 03, 2019 | 1.1800 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 8,099,100 |
| Dec 02, 2019 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 5,407,700 |
| Nov 29, 2019 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 3,700,800 |
| Nov 27, 2019 | 1.1600 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 3,673,300 |
| Nov 26, 2019 | 1.1300 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 5,147,800 |
| Nov 25, 2019 | 1.2200 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 6,594,100 |
| Nov 22, 2019 | 1.2200 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 8,347,600 |
| Nov 21, 2019 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 7,803,500 |
| Nov 20, 2019 | 1.2500 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 23,422,800 |
| Nov 19, 2019 | 1.5300 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 3,708,000 |
| Nov 18, 2019 | 1.5300 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 4,727,400 |
| Nov 15, 2019 | 1.6300 | 1.6400 | 1.5300 | 1.5400 | 1.5400 | 3,502,900 |
| Nov 14, 2019 | 1.6500 | 1.6700 | 1.6050 | 1.6400 | 1.6400 | 2,586,500 |
| Nov 13, 2019 | 1.6500 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 2,045,500 |
| Nov 12, 2019 | 1.6100 | 1.6600 | 1.5900 | 1.6500 | 1.6500 | 2,661,500 |
| Nov 11, 2019 | 1.6200 | 1.7150 | 1.6100 | 1.6500 | 1.6500 | 2,464,400 |
| Nov 08, 2019 | 1.6600 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 2,525,700 |
| Nov 07, 2019 | 1.6500 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 2,769,300 |
| Nov 06, 2019 | 1.6900 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 2,279,600 |
| Nov 05, 2019 | 1.6900 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 2,865,200 |
| Nov 04, 2019 | 1.7200 | 1.7600 | 1.6900 | 1.7500 | 1.7500 | 2,007,700 |
| Nov 01, 2019 | 1.6700 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 4,688,900 |
| Oct 31, 2019 | 1.6900 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 5,515,400 |
| Oct 30, 2019 | 1.6300 | 1.6850 | 1.6000 | 1.6800 | 1.6800 | 3,122,600 |
| Oct 29, 2019 | 1.6000 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 2,615,100 |
| Oct 28, 2019 | 1.6200 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 1,917,200 |
| Oct 25, 2019 | 1.6800 | 1.6800 | 1.5900 | 1.6400 | 1.6400 | 2,618,600 |
| Oct 24, 2019 | 1.5900 | 1.6300 | 1.5750 | 1.6300 | 1.6300 | 2,593,800 |
| Oct 23, 2019 | 1.6000 | 1.6150 | 1.5650 | 1.6000 | 1.6000 | 1,543,400 |
| Oct 22, 2019 | 1.5300 | 1.5900 | 1.5250 | 1.5800 | 1.5800 | 2,301,100 |
| Oct 21, 2019 | 1.6400 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 2,840,400 |
| Oct 18, 2019 | 1.5500 | 1.6100 | 1.5470 | 1.6000 | 1.6000 | 2,459,900 |
| Oct 17, 2019 | 1.5000 | 1.5800 | 1.4800 | 1.5600 | 1.5600 | 4,981,000 |
| Oct 16, 2019 | 1.5100 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 3,178,800 |
| Oct 15, 2019 | 1.6000 | 1.6300 | 1.4800 | 1.4900 | 1.4900 | 5,954,400 |
| Oct 14, 2019 | 1.6200 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 896,700 |
| Oct 11, 2019 | 1.6500 | 1.6600 | 1.5900 | 1.6100 | 1.6100 | 2,157,100 |
| Oct 10, 2019 | 1.6400 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 1,803,100 |
| Oct 09, 2019 | 1.7100 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 2,934,000 |
| Oct 08, 2019 | 1.6100 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 3,822,500 |
| Oct 07, 2019 | 1.5600 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 2,008,300 |
| Oct 04, 2019 | 1.5900 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 3,666,400 |
| Oct 03, 2019 | 1.6000 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 2,937,600 |
| Oct 02, 2019 | 1.6200 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 3,264,900 |
| Oct 01, 2019 | 1.5600 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 3,612,200 |
| Sep 30, 2019 | 1.6400 | 1.6650 | 1.5400 | 1.5600 | 1.5600 | 5,394,800 |
| Sep 27, 2019 | 1.6500 | 1.7350 | 1.6400 | 1.6600 | 1.6600 | 3,603,900 |
| Sep 26, 2019 | 1.7400 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 2,857,300 |
| Sep 25, 2019 | 1.8700 | 1.8700 | 1.7000 | 1.7400 | 1.7400 | 4,532,500 |
| Sep 24, 2019 | 1.8600 | 1.9100 | 1.8200 | 1.8800 | 1.8800 | 3,911,900 |
| Sep 23, 2019 | 1.8000 | 1.8700 | 1.7900 | 1.8600 | 1.8600 | 3,615,800 |
| Sep 20, 2019 | 1.7100 | 1.7900 | 1.7000 | 1.7700 | 1.7700 | 7,758,700 |
| Sep 19, 2019 | 1.7000 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 3,217,800 |
| Sep 18, 2019 | 1.7500 | 1.7600 | 1.6120 | 1.6800 | 1.6800 | 4,414,300 |
| Sep 17, 2019 | 1.7500 | 1.7700 | 1.7050 | 1.7300 | 1.7300 | 2,995,800 |
| Sep 16, 2019 | 1.6900 | 1.7800 | 1.6550 | 1.7100 | 1.7100 | 5,045,600 |
| Sep 13, 2019 | 1.7000 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 5,316,300 |
| Sep 12, 2019 | 1.8100 | 1.8600 | 1.6500 | 1.6700 | 1.6700 | 7,835,800 |
| Sep 11, 2019 | 1.8000 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 3,685,500 |
| Sep 10, 2019 | 1.7900 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 6,407,600 |
| Sep 09, 2019 | 1.8300 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 3,914,600 |
| Sep 06, 2019 | 1.9100 | 1.9400 | 1.8200 | 1.8300 | 1.8300 | 3,134,800 |
| Sep 05, 2019 | 2.0300 | 2.0450 | 1.8600 | 1.9100 | 1.9100 | 5,643,200 |
| Sep 04, 2019 | 2.0300 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 3,456,500 |
| Sep 03, 2019 | 2.0500 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 4,216,900 |
| Aug 30, 2019 | 2.0100 | 2.0800 | 1.9810 | 2.0300 | 2.0300 | 2,925,900 |
| Aug 29, 2019 | 2.0900 | 2.0900 | 1.9600 | 2.0100 | 2.0100 | 4,301,000 |
| Aug 28, 2019 | 2.0700 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 3,480,000 |
| Aug 27, 2019 | 2.0100 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 5,517,900 |
| Aug 26, 2019 | 1.9800 | 2.0400 | 1.9150 | 2.0000 | 2.0000 | 4,310,000 |
| Aug 23, 2019 | 1.8600 | 1.9700 | 1.8300 | 1.9600 | 1.9600 | 5,006,600 |
| Aug 22, 2019 | 1.8550 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 1,102,400 |
| Aug 21, 2019 | 1.7900 | 1.8700 | 1.7500 | 1.8300 | 1.8300 | 2,402,600 |
| Aug 20, 2019 | 1.7400 | 1.8300 | 1.7250 | 1.8000 | 1.8000 | 3,333,600 |
| Aug 19, 2019 | 1.7300 | 1.8800 | 1.6700 | 1.6900 | 1.6900 | 3,688,700 |
| Aug 16, 2019 | 1.8200 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 3,833,700 |
| Aug 15, 2019 | 1.8100 | 1.8800 | 1.7700 | 1.8500 | 1.8500 | 3,510,700 |
| Aug 14, 2019 | 1.9100 | 1.9300 | 1.7900 | 1.8000 | 1.8000 | 4,687,200 |
| Aug 13, 2019 | 1.9700 | 1.9900 | 1.7650 | 1.8500 | 1.8500 | 5,224,300 |
| Aug 12, 2019 | 1.9200 | 2.0400 | 1.9000 | 1.9500 | 1.9500 | 4,269,700 |
| Aug 09, 2019 | 2.0200 | 2.0500 | 1.9300 | 1.9300 | 1.9300 | 2,961,400 |
| Aug 08, 2019 | 1.9600 | 2.0700 | 1.9200 | 2.0300 | 2.0300 | 3,478,900 |
| Aug 07, 2019 | 1.9700 | 2.0800 | 1.9600 | 1.9800 | 1.9800 | 7,672,000 |
| Aug 06, 2019 | 1.9500 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 3,371,900 |
| Aug 05, 2019 | 1.9300 | 2.0100 | 1.8800 | 1.9400 | 1.9400 | 6,118,200 |
| Aug 02, 2019 | 1.8200 | 1.8900 | 1.7900 | 1.8500 | 1.8500 | 2,570,000 |
| Aug 01, 2019 | 1.7000 | 1.8200 | 1.6800 | 1.8100 | 1.8100 | 4,000,500 |
| Jul 31, 2019 | 1.8300 | 1.8600 | 1.7000 | 1.7300 | 1.7300 | 6,291,600 |
| Jul 30, 2019 | 1.8600 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 2,169,700 |
| Jul 29, 2019 | 1.8400 | 1.8800 | 1.7800 | 1.8500 | 1.8500 | 2,571,200 |
| Jul 26, 2019 | 1.8500 | 1.8900 | 1.8000 | 1.8200 | 1.8200 | 1,960,900 |
| Jul 25, 2019 | 1.9600 | 1.9600 | 1.8200 | 1.8400 | 1.8400 | 4,331,200 |
| Jul 24, 2019 | 1.8200 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 4,236,600 |
| Jul 23, 2019 | 1.8700 | 1.9000 | 1.7500 | 1.7900 | 1.7900 | 2,809,700 |
| Jul 22, 2019 | 1.8800 | 1.9000 | 1.8300 | 1.8400 | 1.8400 | 2,889,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...