NYSE - Delayed Quote USD

McEwen Mining Inc. (MUX)

Compare
8.27
-0.03
(-0.36%)
At close: January 23 at 4:00:02 PM EST
8.30
+0.03
+(0.36%)
After hours: January 23 at 6:40:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20258.168.298.088.278.27316,400
Jan 22, 20258.388.468.158.308.30411,700
Jan 21, 20258.438.528.268.348.34514,200
Jan 17, 20258.188.528.088.398.39543,200
Jan 16, 20258.548.578.228.278.27425,500
Jan 15, 20258.548.578.208.438.43406,500
Jan 14, 20258.088.358.028.348.34357,500
Jan 13, 20258.078.207.928.008.00505,300
Jan 10, 20258.428.608.308.378.37479,600
Jan 8, 20258.178.418.118.348.34466,500
Jan 7, 20258.378.528.048.118.11467,300
Jan 6, 20258.328.478.168.228.22426,300
Jan 3, 20258.278.368.148.188.18357,400
Jan 2, 20257.988.377.958.268.26366,700
Dec 31, 20247.657.807.617.787.78347,900
Dec 30, 20247.797.827.537.617.61619,900
Dec 27, 20247.887.947.777.927.92265,700
Dec 26, 20247.978.097.938.058.05267,200
Dec 24, 20247.947.997.837.927.92135,400
Dec 23, 20247.978.057.817.957.95329,400
Dec 20, 20247.858.177.847.987.98676,000
Dec 19, 20247.938.077.787.857.85333,500
Dec 18, 20248.408.417.847.877.87408,600
Dec 17, 20248.168.458.118.418.41368,600
Dec 16, 20248.428.448.238.318.31392,800
Dec 13, 20248.608.618.258.428.42831,500
Dec 12, 20248.878.908.608.728.72721,600
Dec 11, 20248.599.178.599.139.13829,100
Dec 10, 20248.838.908.558.558.55313,900
Dec 9, 20248.849.158.668.688.68506,400
Dec 6, 20248.708.708.358.428.42389,200
Dec 5, 20249.009.118.628.758.75372,800
Dec 4, 20249.109.238.918.998.99635,100
Dec 3, 20248.679.288.669.129.121,119,700
Dec 2, 20248.308.418.188.348.34543,400
Nov 29, 20248.378.428.268.368.36342,500
Nov 27, 20248.228.348.168.228.22278,400
Nov 26, 20248.178.228.068.168.16306,100
Nov 25, 20248.218.297.908.218.21634,500
Nov 22, 20248.608.618.348.388.38480,600
Nov 21, 20248.508.608.328.528.52499,300
Nov 20, 20248.618.628.388.428.42442,500
Nov 19, 20248.678.738.558.668.66371,100
Nov 18, 20248.808.928.568.598.59657,600
Nov 15, 20248.448.748.368.428.422,586,200
Nov 14, 20248.168.528.028.418.411,088,500
Nov 13, 20248.328.508.008.088.081,000,600
Nov 12, 20248.208.398.048.168.16840,900
Nov 11, 20248.618.678.098.348.34978,400
Nov 8, 20249.209.298.738.918.91613,200
Nov 7, 20249.419.709.069.279.27718,100
Nov 6, 20248.909.488.469.099.09818,200
Nov 5, 20249.209.379.129.179.17348,300
Nov 4, 20249.339.349.079.169.16437,800
Nov 1, 20249.659.659.289.329.32505,400
Oct 31, 20249.899.909.239.519.51657,000
Oct 30, 202410.5610.5610.0410.1710.17410,200
Oct 29, 202410.4010.7010.4010.5410.54421,600
Oct 28, 202410.3810.4510.2210.3010.30309,100
Oct 25, 202410.6010.7610.3810.3810.38422,200
Oct 24, 202411.0511.0510.3510.7010.70603,100
Oct 23, 202410.8711.0010.7210.8210.82515,800
Oct 22, 202411.1211.3611.0211.1511.15666,900
Oct 21, 202411.2511.3910.7310.8710.87828,500
Oct 18, 202410.3010.9810.2710.9210.92921,900
Oct 17, 202410.0410.219.8410.1310.13434,200
Oct 16, 202410.2210.489.969.999.99667,400
Oct 15, 202410.0010.149.7710.1110.11360,900
Oct 14, 20249.9610.089.8210.0010.00457,400
Oct 11, 20249.9410.279.9410.0610.06507,700
Oct 10, 20249.8110.079.649.879.87769,500
Oct 9, 20249.619.709.349.709.70442,800
Oct 8, 20249.619.729.469.689.68434,400
Oct 7, 20249.309.969.249.759.75928,800
Oct 4, 20249.249.709.169.339.33458,000
Oct 3, 20249.159.339.129.299.29295,800
Oct 2, 20249.389.819.289.309.30428,200
Oct 1, 20249.459.579.179.319.31399,000
Sep 30, 20249.509.559.179.309.30655,700
Sep 27, 202410.2310.279.539.649.64958,400
Sep 26, 20249.9210.319.7610.1810.181,037,700
Sep 25, 20249.8710.089.599.649.64702,500
Sep 24, 20249.279.969.219.889.881,097,200
Sep 23, 20249.399.659.079.089.08609,300
Sep 20, 20249.249.559.159.369.361,151,100
Sep 19, 20249.429.459.099.169.16533,800
Sep 18, 20249.259.588.918.918.91603,100
Sep 17, 20249.349.459.159.169.16379,700
Sep 16, 20249.499.569.309.429.42405,400
Sep 13, 20249.619.729.429.479.47552,800
Sep 12, 20249.009.618.999.369.36679,300
Sep 11, 20248.468.838.358.788.78660,700
Sep 10, 20248.458.458.168.408.40338,000
Sep 9, 20248.488.668.438.488.48363,000
Sep 6, 20248.708.828.408.418.41377,000
Sep 5, 20248.628.828.608.738.73510,300
Sep 4, 20248.408.688.408.408.40302,700
Sep 3, 20248.948.948.388.468.46534,100
Aug 30, 20249.199.259.049.109.10251,200
Aug 29, 20249.189.329.159.219.21291,200
Aug 28, 20249.109.188.959.099.09412,700
Aug 27, 20249.379.439.199.339.33428,300
Aug 26, 20249.519.589.239.499.49402,900
Aug 23, 20249.639.919.449.489.48443,800
Aug 22, 20249.569.649.399.449.44621,500
Aug 21, 20249.839.929.569.849.84489,600
Aug 20, 202410.2110.469.689.749.74963,300
Aug 19, 20249.0410.009.049.959.951,004,100
Aug 16, 20248.879.028.699.019.01761,200
Aug 15, 20248.728.858.568.808.80405,500
Aug 14, 20248.678.838.608.628.62440,000
Aug 13, 20248.398.908.368.788.78595,500
Aug 12, 20248.318.588.208.368.36465,300
Aug 9, 20248.308.368.108.348.34450,200
Aug 8, 20248.248.387.948.198.19709,900
Aug 7, 20248.408.437.888.008.00569,400
Aug 6, 20248.178.328.028.238.23354,400
Aug 5, 20248.008.337.698.228.22666,600
Aug 2, 20249.119.168.468.598.59878,500
Aug 1, 20249.459.458.859.059.05712,300
Jul 31, 20249.259.679.239.449.44761,600
Jul 30, 20249.089.178.889.139.13586,200
Jul 29, 20249.169.168.849.059.05330,000
Jul 26, 20249.309.309.029.129.12527,400
Jul 25, 20248.909.328.739.199.19696,000
Jul 24, 20249.399.579.089.119.11343,400
Jul 23, 20249.249.449.199.339.33336,100
Jul 22, 20249.239.389.139.299.29487,500
Jul 19, 20249.349.549.239.329.32391,400
Jul 18, 20249.949.999.409.539.53593,400
Jul 17, 202410.4910.499.939.979.97680,300
Jul 16, 202410.1310.4910.0810.4910.49548,500
Jul 15, 202410.2710.2710.0510.1410.14302,700
Jul 12, 202410.2010.2910.1110.2110.21400,900
Jul 11, 202410.5010.5410.1810.3010.30385,100
Jul 10, 202410.0610.4410.0610.3010.30577,300
Jul 9, 202410.1510.229.869.949.94319,300
Jul 8, 20249.9810.209.8510.1310.13400,100
Jul 5, 20249.9210.209.7510.1110.11665,800
Jul 3, 20249.289.829.229.729.72383,000
Jul 2, 20248.969.108.879.109.10235,200
Jul 1, 20249.199.328.968.978.97314,200
Jun 28, 20249.209.359.059.189.18389,400
Jun 27, 20249.299.449.139.149.14362,400
Jun 26, 20249.259.409.159.269.26317,500
Jun 25, 20249.409.609.329.329.32582,700
Jun 24, 20249.599.699.339.519.51504,200
Jun 21, 20249.599.699.339.559.552,210,300
Jun 20, 20249.809.889.599.629.62859,800
Jun 18, 20249.639.859.609.749.74651,900
Jun 17, 202410.3510.359.709.719.711,034,200
Jun 14, 202410.4010.4010.1210.3610.36534,500
Jun 13, 202410.3510.5910.1610.2610.26560,200
Jun 12, 202410.7510.8810.3210.4410.44453,600
Jun 11, 202410.6210.6610.3110.5010.50574,600
Jun 10, 202410.7010.7910.4410.7510.75692,900
Jun 7, 202410.9011.0310.5210.6310.63789,300
Jun 6, 202411.3411.5011.1011.3111.31652,200
Jun 5, 202411.1711.2410.9711.1211.12378,600
Jun 4, 202411.7111.7411.0111.1411.14931,800
Jun 3, 202411.9011.9511.6511.9311.93568,100
May 31, 202412.2012.3011.6511.9111.91815,300
May 30, 202412.0412.4511.9612.0612.06546,700
May 29, 202411.9012.1811.8012.0412.04561,600
May 28, 202411.7412.4311.6512.1312.132,360,200
May 24, 202411.0411.4910.9011.3511.35617,000
May 23, 202411.1611.3110.8210.9010.90510,800
May 22, 202411.2811.4710.9911.1011.10503,100
May 21, 202411.8112.0511.4111.4811.48865,400
May 20, 202411.3411.9811.2411.9311.93917,500
May 17, 202410.9311.3810.8111.3311.331,372,400
May 16, 202410.6410.8110.4510.6010.60632,500
May 15, 202410.8710.9010.5110.6910.69656,800
May 14, 202410.3010.7010.2210.7010.70623,000
May 13, 202410.1610.4510.1410.1810.18627,300
May 10, 202410.5410.6910.1210.2810.28697,600
May 9, 202411.2811.459.8110.3210.324,102,500
May 8, 202411.9212.1811.8712.1812.18640,600
May 7, 202412.0512.2311.9012.0912.09531,600
May 6, 202412.0512.3111.9512.0512.05613,400
May 3, 202411.6711.7911.4211.7611.76469,200
May 2, 202411.4911.8011.4411.6111.61348,700
May 1, 202411.6112.1011.4311.5511.55618,300
Apr 30, 202411.7812.0211.4511.4611.46945,600
Apr 29, 202412.3112.4712.0312.2212.22711,100
Apr 26, 202412.1912.5011.8512.2612.261,352,200
Apr 25, 202410.8912.0810.8011.9411.942,239,400
Apr 24, 202411.0811.1210.8710.9210.92446,000
Apr 23, 202410.6711.1510.5711.1111.11729,800
Apr 22, 202410.6711.0310.5810.8710.87728,400
Apr 19, 202410.9411.3410.8011.2211.22538,500
Apr 18, 202411.0511.4910.9811.0411.04906,300
Apr 17, 202411.0511.2310.6010.8910.89830,200
Apr 16, 202411.0211.2610.8211.0411.04877,900
Apr 15, 202411.5811.6611.2011.2611.26750,200
Apr 12, 202412.0412.2311.1511.3211.321,609,600
Apr 11, 202411.7711.8911.3811.8311.83718,100
Apr 10, 202411.1811.8410.8911.6711.671,057,400
Apr 9, 202411.4011.8511.3511.6311.631,201,500
Apr 8, 202411.0711.3410.7311.3111.31916,200
Apr 5, 202410.0610.939.6010.8610.861,605,400
Apr 4, 202411.0611.3910.8310.9510.95967,700
Apr 3, 202410.8011.2710.7111.0811.081,059,500
Apr 2, 202410.6410.8310.3910.8010.801,402,100
Apr 1, 202410.0710.6510.0610.6010.601,028,700
Mar 28, 20249.7310.119.569.869.861,427,300
Mar 27, 20249.129.669.109.639.631,084,000
Mar 26, 20249.489.489.019.079.07537,300
Mar 25, 20248.929.548.909.089.081,133,000
Mar 22, 20248.738.968.618.788.78434,800
Mar 21, 20249.199.288.648.788.78867,500
Mar 20, 20248.379.058.308.988.981,237,400
Mar 19, 20248.388.908.348.378.371,603,700
Mar 18, 20248.528.598.238.468.461,000,300
Mar 15, 20248.508.788.328.608.60641,500
Mar 14, 20248.748.858.338.468.46583,100
Mar 13, 20248.388.898.368.838.831,188,600
Mar 12, 20248.048.307.808.308.30584,600
Mar 11, 20248.088.438.038.148.14660,800
Mar 8, 20248.158.317.998.128.12663,900
Mar 7, 20248.078.107.848.068.06642,500
Mar 6, 20248.188.267.827.917.91797,200
Mar 5, 20248.008.127.718.108.101,978,600
Mar 4, 20246.967.826.957.817.811,585,300
Mar 1, 20246.357.046.316.856.851,339,900
Feb 29, 20246.016.226.016.146.14369,700
Feb 28, 20246.026.065.925.945.94338,800
Feb 27, 20246.266.306.066.086.08258,000
Feb 26, 20246.156.256.026.246.24210,900
Feb 23, 20246.076.265.966.206.20400,300
Feb 22, 20246.156.176.026.056.05311,200
Feb 21, 20246.166.236.056.236.23223,500
Feb 20, 20246.216.256.086.166.16336,000
Feb 16, 20246.166.356.136.206.20444,100
Feb 15, 20246.196.366.146.216.21493,900
Feb 14, 20246.426.496.116.166.16797,200
Feb 13, 20246.696.696.396.416.41842,800
Feb 12, 20246.837.036.816.946.94252,400
Feb 9, 20246.836.916.746.866.86323,300
Feb 8, 20246.886.976.836.866.86285,800
Feb 7, 20247.087.106.987.007.00289,000
Feb 6, 20247.307.327.067.077.07288,200
Feb 5, 20247.237.317.087.267.26409,100
Feb 2, 20246.807.416.697.377.37953,600
Feb 1, 20246.446.996.436.996.99812,500
Jan 31, 20246.556.666.416.416.41483,100
Jan 30, 20246.736.806.536.556.55605,900
Jan 29, 20246.836.836.506.746.74739,600
Jan 26, 20246.766.826.696.776.77269,100
Jan 25, 20246.756.916.656.766.76464,800
Jan 24, 20246.736.736.386.636.63695,500

Related Tickers

EXK Endeavour Silver Corp.
3.5800
+0.28%
 
ASM Avino Silver & Gold Mines Ltd.
1.1000
-3.51%
 
HL Hecla Mining Company
5.46
-0.36%
 
BVN Compañía de Minas Buenaventura S.A.A.
12.85
-1.23%
 
SILV SilverCrest Metals Inc.
9.96
-1.78%
 
HL-PB Hecla Mining Company
50.55
-3.05%
 
TFPM Triple Flag Precious Metals Corp.
15.93
-0.62%
 
PLG Platinum Group Metals Ltd.
1.2800
0.00%
 
ANGPY Anglo American Platinum Limited
5.59
-0.53%
 
AUMN Golden Minerals Company
0.0810
-1.82%