U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20200.99101.02000.98700.99600.99601,609,300
Dec 03, 20201.03001.04000.98000.98500.98503,571,500
Dec 02, 20201.01001.04001.00001.03001.03001,694,500
Dec 01, 20200.99001.08000.97101.02001.02003,222,800
Nov 30, 20200.97000.97900.92000.97900.97903,608,800
Nov 27, 20200.95000.98500.94100.98000.98001,009,600
Nov 25, 20200.96700.98000.94000.97800.97802,466,500
Nov 24, 20200.95200.96300.93000.95000.95003,414,800
Nov 23, 20200.98000.99700.94500.95600.95604,242,800
Nov 20, 20200.96900.98400.96000.98400.98401,896,500
Nov 19, 20200.97000.98200.95100.95300.95302,953,300
Nov 18, 20200.97000.99900.96600.98000.98001,670,800
Nov 17, 20200.98000.99300.96000.98800.98801,730,000
Nov 16, 20200.99001.00000.97500.97500.97502,421,900
Nov 13, 20201.03001.03000.98600.99400.99401,459,000
Nov 12, 20201.00001.03000.99000.99400.99401,905,300
Nov 11, 20201.00001.01000.98000.99000.99002,661,500
Nov 10, 20201.02001.04001.01001.01001.01001,543,500
Nov 09, 20200.99001.01000.95201.01001.01003,608,900
Nov 06, 20201.10001.11001.04001.06001.06002,455,900
Nov 05, 20200.99001.08000.98501.08001.08006,061,100
Nov 04, 20200.98001.00000.94000.94000.94002,382,700
Nov 03, 20201.01001.02000.98000.98000.98002,408,000
Nov 02, 20200.98001.01000.97600.98000.98002,358,200
Oct 30, 20201.01001.02000.93000.97100.97106,049,600
Oct 29, 20200.96001.01000.95100.99500.99501,729,500
Oct 28, 20201.01001.02000.96000.97100.97105,060,600
Oct 27, 20201.07001.07001.02001.05001.05002,193,500
Oct 26, 20201.06001.09001.03001.06001.06002,163,800
Oct 23, 20201.07001.09001.05001.08001.08001,730,300
Oct 22, 20201.08001.09001.04001.08001.08001,613,200
Oct 21, 20201.07001.13001.07001.09001.09002,539,600
Oct 20, 20201.04001.08001.02001.08001.08002,199,900
Oct 19, 20201.09001.09001.03001.04001.04002,181,900
Oct 16, 20201.10001.11001.06001.08001.08001,931,300
Oct 15, 20201.08001.12001.08001.10001.10002,231,800
Oct 14, 20201.12001.15001.11001.12001.12002,631,600
Oct 13, 20201.15001.15001.08001.10001.10002,793,700
Oct 12, 20201.14101.17001.12001.13001.13002,238,500
Oct 09, 20201.13001.17001.10001.17001.17003,652,200
Oct 08, 20201.09001.12001.07001.10001.10001,809,400
Oct 07, 20201.09001.10001.03501.07001.07002,739,000
Oct 06, 20201.12001.15001.05001.06001.06003,992,800
Oct 05, 20201.06001.12001.05001.11001.11002,592,200
Oct 02, 20201.07001.09001.04001.06001.06002,158,300
Oct 01, 20201.07001.11001.06001.08001.08002,333,900
Sep 30, 20201.08001.10001.05001.06001.06001,854,500
Sep 29, 20201.05001.11801.03001.08001.08003,862,500
Sep 28, 20200.99401.04000.97501.02001.02002,722,000
Sep 25, 20201.01001.03000.97000.98900.98902,409,200
Sep 24, 20200.96701.03000.95101.01001.01003,602,000
Sep 23, 20201.07001.07000.97200.98100.98105,007,500
Sep 22, 20201.05001.10001.04001.08001.08003,097,800
Sep 21, 20201.09001.12001.01001.04001.04005,318,400
Sep 18, 20201.16001.16001.10001.10001.10008,952,100
Sep 17, 20201.12001.17001.10001.15001.15004,190,400
Sep 16, 20201.22001.22001.14001.14001.14008,497,200
Sep 15, 20201.24001.24001.16001.19001.19006,590,300
Sep 14, 20201.31001.31001.18001.20001.20007,803,900
Sep 11, 20201.35001.37001.24001.26001.26005,699,100
Sep 10, 20201.28001.39001.26001.33001.330012,196,100
Sep 09, 20201.23001.28001.20001.27001.27004,000,000
Sep 08, 20201.20001.25001.16001.20001.20004,606,200
Sep 04, 20201.27001.29001.19001.25001.25003,027,600
Sep 03, 20201.22001.29001.19001.27001.27003,111,400
Sep 02, 20201.25001.25001.18001.23001.23002,779,100
Sep 01, 20201.30001.31001.22001.23001.23003,743,900
Aug 31, 20201.28001.30001.25001.26001.26002,724,300
Aug 28, 20201.25001.30001.23001.26001.26003,204,400
Aug 27, 20201.29001.30001.19001.21001.21003,118,800
Aug 26, 20201.18001.27001.18001.26001.26003,678,700
Aug 25, 20201.21001.23001.15001.19001.19003,752,100
Aug 24, 20201.23001.23001.16401.21001.21002,870,600
Aug 21, 20201.25001.27001.20001.21001.21003,210,400
Aug 20, 20201.25001.29001.23001.27001.27002,880,200
Aug 19, 20201.30001.32001.24001.26001.26004,531,600
Aug 18, 20201.38001.40001.30001.32001.32003,961,500
Aug 17, 20201.34001.38001.30001.36001.36004,226,700
Aug 14, 20201.30001.31001.25001.29001.29002,790,000
Aug 13, 20201.23601.34001.23001.31001.31004,600,700
Aug 12, 20201.27001.29001.22001.22001.22005,156,900
Aug 11, 20201.28001.34001.24001.25001.25006,875,500
Aug 10, 20201.43001.45001.35501.37001.37004,948,900
Aug 07, 20201.36001.42001.29001.40001.40007,368,500
Aug 06, 20201.48001.49001.38001.42001.42005,049,000
Aug 05, 20201.52001.53001.41001.46001.46006,962,000
Aug 04, 20201.37001.48001.34001.45001.45005,390,400
Aug 03, 20201.38001.38001.33001.35001.35003,947,800
Jul 31, 20201.38001.42001.36001.38001.38003,829,100
Jul 30, 20201.35001.39001.29001.34001.34004,252,200
Jul 29, 20201.45001.46001.35001.39001.39005,693,600
Jul 28, 20201.40001.51001.39001.43001.43006,241,900
Jul 27, 20201.46001.48001.40001.44001.44008,095,500
Jul 24, 20201.34001.35001.27301.34001.34003,508,800
Jul 23, 20201.35001.37001.23001.28001.28008,472,100
Jul 22, 20201.35001.43001.32001.34001.340011,971,900
Jul 21, 20201.26001.31001.24001.29001.290012,478,300
Jul 20, 20201.14001.20001.11001.19001.19007,301,900
Jul 17, 20201.08001.11001.05001.11001.11003,060,900
Jul 16, 20201.07001.08001.02001.06001.06002,866,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...