Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	12.52	12.93	12.46	12.93	74,814	+0.41(+3.27%)
Sep 19, 2024	12.81	12.81	12.33	12.52	39,882	+0.27(+2.20%)
Sep 18, 2024	12.46	12.96	12.14	12.25	46,009	-0.20(-1.61%)
Sep 17, 2024	12.85	12.86	12.45	12.45	26,343	-0.30(-2.35%)
Sep 16, 2024	12.84	12.95	12.68	12.75	35,367	-0.11(-0.86%)
Sep 13, 2024	12.90	13.19	12.83	12.86	37,138	+0.13(+1.02%)
Sep 12, 2024	12.27	13.01	12.27	12.73	55,259	+0.71(+5.91%)
Sep 11, 2024	11.43	12.02	11.43	12.02	15,401	+0.61(+5.35%)
Sep 10, 2024	11.49	11.49	11.13	11.41	34,834	-0.08(-0.70%)
Sep 09, 2024	11.60	11.69	11.44	11.49	46,644	-0.02(-0.17%)
Sep 06, 2024	11.78	11.89	11.40	11.51	26,747	-0.31(-2.62%)
Sep 05, 2024	11.75	11.93	11.62	11.82	17,758	+0.49(+4.32%)
Sep 04, 2024	11.58	11.72	11.33	11.33	10,615	-0.15(-1.31%)
Sep 03, 2024	12.14	12.14	11.39	11.48	37,280	-0.79(-6.44%)
Aug 30, 2024				12.27	0	-0.13(-1.05%)
Aug 29, 2024	12.44	12.56	12.35	12.40	24,169	+0.20(+1.64%)
Aug 28, 2024	12.21	12.35	12.09	12.20	26,518	-0.36(-2.87%)
Aug 27, 2024	12.51	12.66	12.43	12.56	19,577	-0.22(-1.72%)
Aug 26, 2024	12.90	12.90	12.48	12.78	28,295	+0.02(+0.16%)
Aug 23, 2024	12.93	13.38	12.76	12.76	19,768	-0.07(-0.55%)
Aug 22, 2024	13.16	13.16	12.78	12.83	35,744	-0.71(-5.24%)
Aug 21, 2024	13.29	13.54	13.05	13.54	30,928	+0.30(+2.27%)
Aug 20, 2024	13.85	14.24	13.24	13.24	40,594	-0.32(-2.36%)
Aug 19, 2024	12.34	13.63	12.34	13.56	52,020	+1.25(+10.15%)
Aug 16, 2024	12.30	12.36	11.93	12.31	49,297	+0.29(+2.41%)
Aug 15, 2024	11.77	12.12	11.74	12.02	32,617	+0.20(+1.69%)
Aug 14, 2024	11.85	12.08	11.79	11.82	35,040	-0.21(-1.75%)
Aug 13, 2024	11.57	12.21	11.57	12.03	32,618	+0.52(+4.52%)
Aug 12, 2024	11.62	11.76	11.27	11.51	55,863	+0.06(+0.52%)
Aug 09, 2024	11.27	11.45	11.13	11.45	37,254	+0.20(+1.78%)
Aug 08, 2024	11.25	11.51	10.95	11.25	77,399	+0.15(+1.35%)
Aug 07, 2024	11.47	11.58	10.84	11.10	53,950	-0.23(-2.03%)
Aug 06, 2024	11.04	11.45	11.04	11.33	57,656	-0.58(-4.87%)
Aug 02, 2024				11.91	0	-0.61(-4.87%)
Aug 01, 2024	12.87	12.94	12.29	12.52	47,619	-0.41(-3.17%)
Jul 31, 2024	12.75	13.30	12.75	12.93	56,273	+0.27(+2.13%)
Jul 30, 2024	12.61	12.69	12.31	12.66	21,235	+0.15(+1.20%)
Jul 29, 2024	12.58	12.64	12.25	12.51	10,025	-0.06(-0.48%)
Jul 26, 2024	12.79	12.84	12.49	12.57	46,062	-0.13(-1.02%)
Jul 25, 2024	12.26	12.84	12.07	12.70	32,379	+0.15(+1.20%)
Jul 24, 2024	12.98	13.15	12.55	12.55	15,000	-0.24(-1.88%)
Jul 23, 2024	12.80	12.97	12.70	12.79	6,078	-0.01(-0.08%)
Jul 22, 2024	12.68	12.88	12.58	12.80	44,442	-0.02(-0.16%)
Jul 19, 2024	13.08	13.09	12.78	12.82	11,225	-0.25(-1.91%)
Jul 18, 2024	13.59	13.59	12.90	13.07	14,292	-0.57(-4.18%)
Jul 17, 2024	14.35	14.35	13.60	13.64	71,258	-0.68(-4.75%)
Jul 16, 2024	13.86	14.32	13.86	14.32	26,647	+0.45(+3.24%)
Jul 15, 2024	14.08	14.08	13.72	13.87	9,354	-0.01(-0.07%)
Jul 12, 2024	14.00	14.02	13.83	13.88	12,299	-0.17(-1.21%)
Jul 11, 2024	14.22	14.30	13.91	14.05	23,098	+0.05(+0.36%)
Jul 10, 2024	13.62	14.20	13.62	14.00	24,524	+0.47(+3.47%)
Jul 09, 2024	13.81	13.89	13.50	13.53	9,118	-0.27(-1.96%)
Jul 08, 2024	13.60	13.93	13.45	13.80	13,483	+0.03(+0.22%)
Jul 05, 2024	13.45	13.88	13.35	13.77	18,431	+0.39(+2.91%)
Jul 04, 2024	12.95	13.53	12.95	13.38	13,096	+0.11(+0.83%)
Jul 03, 2024	12.55	13.35	12.55	13.27	12,931	+0.85(+6.84%)
Jul 02, 2024	12.19	12.45	12.10	12.42	6,209	-0.13(-1.04%)
Jun 28, 2024				12.55	0	+0.02(+0.16%)
Jun 27, 2024	12.67	12.89	12.52	12.53	14,210	-0.15(-1.18%)
Jun 26, 2024	12.63	12.82	12.54	12.68	9,219	-0.05(-0.39%)
Jun 25, 2024	12.81	13.07	12.73	12.73	25,129	-0.24(-1.85%)
Jun 24, 2024	13.05	13.30	12.80	12.97	28,454	-0.41(-3.06%)
Jun 21, 2024	13.03	13.38	12.86	13.38	32,095	+0.20(+1.52%)
Jun 20, 2024	13.44	13.54	13.15	13.18	29,021	-0.14(-1.05%)
Jun 19, 2024	13.41	13.41	13.25	13.32	2,900	-0.07(-0.52%)
Jun 18, 2024	13.30	13.51	13.25	13.39	15,904	+0.01(+0.07%)
Jun 17, 2024	14.02	14.23	13.33	13.38	24,732	-0.88(-6.17%)
Jun 14, 2024	14.17	14.26	13.91	14.26	14,041	+0.17(+1.21%)
Jun 13, 2024	14.19	14.53	14.01	14.09	23,207	-0.12(-0.84%)
Jun 12, 2024	14.74	14.74	14.19	14.21	19,774	-0.21(-1.46%)
Jun 11, 2024	14.56	14.57	14.24	14.42	14,475	-0.36(-2.44%)
Jun 10, 2024	14.80	14.81	14.37	14.78	20,756	+0.11(+0.75%)
Jun 07, 2024	15.03	15.14	14.50	14.67	52,775	-0.83(-5.35%)
Jun 06, 2024	15.40	15.73	15.20	15.50	27,941	+0.28(+1.84%)
Jun 05, 2024	15.27	15.41	15.05	15.22	26,820	-0.03(-0.20%)
Jun 04, 2024	15.87	15.87	15.08	15.25	23,300	-1.13(-6.90%)
Jun 03, 2024	16.15	16.38	15.92	16.38	31,607	+0.13(+0.80%)
May 31, 2024	16.62	16.62	15.90	16.25	27,168	-0.25(-1.52%)
May 30, 2024	16.50	17.01	16.35	16.50	20,253	-0.01(-0.06%)
May 29, 2024	16.33	16.69	16.20	16.51	22,578	+0.04(+0.24%)
May 28, 2024	15.79	16.90	15.79	16.47	68,982	+0.76(+4.84%)
May 27, 2024	15.98	15.99	15.54	15.71	6,691	+0.19(+1.22%)
May 24, 2024	15.04	15.67	14.95	15.52	30,432	+0.56(+3.74%)
May 23, 2024	15.19	15.40	14.90	14.96	32,176	-0.25(-1.64%)
May 22, 2024	15.55	15.61	15.06	15.21	25,547	-0.52(-3.31%)
May 21, 2024	15.94	16.40	15.59	15.73	60,328	+0.57(+3.76%)
May 17, 2024				15.16	0	+0.72(+4.99%)
May 16, 2024	14.38	14.70	14.28	14.44	27,111	-0.13(-0.89%)
May 15, 2024	14.59	14.80	14.38	14.57	28,181	-0.02(-0.14%)
May 14, 2024	13.97	14.59	13.96	14.59	46,470	+0.66(+4.74%)
May 13, 2024	13.85	14.27	13.85	13.93	57,984	-0.17(-1.21%)
May 10, 2024	14.26	14.49	13.81	14.10	45,514	+0.01(+0.07%)
May 09, 2024	15.68	15.68	13.44	14.09	209,165	-2.62(-15.68%)
May 08, 2024	16.35	16.71	16.34	16.71	30,155	+0.12(+0.72%)
May 07, 2024	16.56	16.72	16.36	16.59	8,256	+0.13(+0.79%)
May 06, 2024	16.48	16.73	16.31	16.46	27,613	+0.38(+2.36%)
May 03, 2024	15.88	16.09	15.65	16.08	15,499	+0.20(+1.26%)
May 02, 2024	15.74	16.17	15.73	15.88	12,498	+0.00(+0.00%)
May 01, 2024	15.87	16.56	15.78	15.88	30,894	+0.14(+0.89%)
Apr 30, 2024	16.19	16.51	15.74	15.74	27,676	-0.95(-5.69%)
Apr 29, 2024	16.86	17.00	16.53	16.69	34,479	-0.06(-0.36%)
Apr 26, 2024	16.68	17.08	16.19	16.75	90,107	+0.44(+2.70%)
Apr 25, 2024	14.87	16.49	14.87	16.31	100,132	+1.35(+9.02%)
Apr 24, 2024	15.20	15.25	14.90	14.96	57,897	-0.24(-1.58%)
Apr 23, 2024	14.53	15.21	14.50	15.20	46,824	+0.31(+2.08%)
Apr 22, 2024	14.64	15.10	14.56	14.89	43,526	-0.52(-3.37%)
Apr 19, 2024	14.98	15.56	14.98	15.41	31,480	+0.21(+1.38%)
Apr 18, 2024	15.16	15.81	15.14	15.20	55,893	+0.17(+1.13%)
Apr 17, 2024	15.17	15.48	14.64	15.03	87,274	-0.20(-1.31%)
Apr 16, 2024	15.24	15.53	14.93	15.23	67,429	-0.31(-1.99%)
Apr 15, 2024	15.79	15.97	15.45	15.54	24,092	-0.04(-0.26%)
Apr 12, 2024	16.47	16.79	15.36	15.58	95,842	-0.60(-3.71%)
Apr 11, 2024	15.97	16.25	15.59	16.18	32,187	+0.21(+1.31%)
Apr 10, 2024	15.39	16.17	14.89	15.97	58,561	+0.23(+1.46%)
Apr 09, 2024	15.39	16.09	15.39	15.74	117,221	+0.39(+2.54%)
Apr 08, 2024	14.97	15.35	14.63	15.35	46,045	+0.61(+4.14%)
Apr 05, 2024	13.63	14.83	13.23	14.74	117,091	-0.08(-0.54%)
Apr 04, 2024	14.99	15.37	14.65	14.82	38,217	-0.18(-1.20%)
Apr 03, 2024	14.60	15.25	14.55	15.00	61,141	+0.36(+2.46%)
Apr 02, 2024	14.49	14.69	14.16	14.64	68,554	+0.30(+2.09%)
Apr 01, 2024	13.60	14.45	13.60	14.34	49,890	+0.98(+7.34%)
Mar 28, 2024				13.36	0	+0.29(+2.22%)
Mar 27, 2024	12.36	13.10	12.36	13.07	92,249	+0.75(+6.09%)
Mar 26, 2024	12.68	12.68	12.23	12.32	55,670	-0.05(-0.40%)
Mar 25, 2024	11.98	12.90	11.98	12.37	59,577	+0.41(+3.43%)
Mar 22, 2024	11.82	12.14	11.70	11.96	36,385	+0.11(+0.93%)
Mar 21, 2024	12.45	12.50	11.72	11.85	42,844	-0.25(-2.07%)
Mar 20, 2024	11.26	12.19	11.25	12.10	56,015	+0.73(+6.42%)
Mar 19, 2024	11.40	12.05	11.36	11.37	55,464	-0.09(-0.79%)
Mar 18, 2024	11.37	11.61	11.15	11.46	23,175	-0.22(-1.88%)
Mar 15, 2024	11.50	11.83	11.28	11.68	11,459	+0.25(+2.19%)
Mar 14, 2024	11.86	11.89	11.30	11.43	20,620	-0.48(-4.03%)
Mar 13, 2024	11.21	11.96	11.21	11.91	33,573	+0.74(+6.62%)
Mar 12, 2024	10.82	11.19	10.60	11.17	23,964	+0.20(+1.82%)
Mar 11, 2024	10.79	11.36	10.79	10.97	20,592	+0.02(+0.18%)
Mar 08, 2024	10.89	11.16	10.78	10.95	27,588	+0.09(+0.83%)
Mar 07, 2024	10.70	10.90	10.58	10.86	22,418	+0.12(+1.12%)
Mar 06, 2024	11.10	11.19	10.60	10.74	31,542	-0.28(-2.54%)
Mar 05, 2024	10.91	11.02	10.52	11.02	44,143	+0.41(+3.86%)
Mar 04, 2024	9.400	10.61	9.400	10.61	74,339	+1.33(+14.33%)
Mar 01, 2024	8.580	9.510	8.580	9.280	56,794	+1.01(+12.21%)
Feb 29, 2024	8.250	8.390	8.250	8.270	11,782	+0.22(+2.73%)
Feb 28, 2024	8.200	8.200	8.050	8.050	11,607	-0.18(-2.19%)
Feb 27, 2024	8.410	8.500	8.220	8.230	9,498	-0.08(-0.96%)
Feb 26, 2024	8.300	8.440	8.150	8.310	5,125	-0.07(-0.84%)
Feb 23, 2024	8.290	8.450	8.050	8.380	26,048	+0.22(+2.70%)
Feb 22, 2024	8.240	8.240	8.140	8.160	32,020	-0.26(-3.09%)
Feb 21, 2024	8.220	8.420	8.180	8.420	16,078	+0.07(+0.84%)
Feb 20, 2024	8.400	8.420	8.230	8.350	14,347	-0.03(-0.36%)
Feb 16, 2024				8.380	0	+0.03(+0.36%)
Feb 15, 2024	8.450	8.580	8.310	8.350	18,746	+0.01(+0.12%)
Feb 14, 2024	8.660	8.690	8.290	8.340	21,075	-0.38(-4.36%)
Feb 13, 2024	8.970	9.010	8.680	8.720	34,027	-0.60(-6.44%)
Feb 12, 2024	9.140	9.440	9.140	9.320	11,320	+0.11(+1.19%)
Feb 09, 2024	9.250	9.300	9.080	9.210	6,568	-0.02(-0.22%)
Feb 08, 2024	9.270	9.370	9.200	9.230	10,230	-0.22(-2.33%)
Feb 07, 2024	9.500	9.540	9.430	9.450	10,520	-0.10(-1.05%)
Feb 06, 2024	9.780	9.870	9.530	9.550	9,503	-0.29(-2.95%)
Feb 05, 2024	9.690	9.880	9.620	9.840	8,089	-0.11(-1.11%)
Feb 02, 2024	9.280	9.980	9.100	9.950	59,597	+0.62(+6.65%)
Feb 01, 2024	8.610	9.330	8.610	9.330	32,597	+0.70(+8.11%)
Jan 31, 2024	8.760	8.900	8.620	8.630	19,180	-0.14(-1.60%)
Jan 30, 2024	9.100	9.190	8.750	8.770	18,899	-0.23(-2.56%)
Jan 29, 2024	9.100	9.100	8.760	9.000	13,289	-0.11(-1.21%)
Jan 26, 2024	9.070	9.110	9.000	9.110	3,000	-0.01(-0.11%)
Jan 25, 2024	9.190	9.320	9.030	9.120	21,646	+0.14(+1.56%)
Jan 24, 2024	8.830	8.990	8.610	8.980	17,293	+0.16(+1.81%)
Jan 23, 2024	8.890	8.930	8.700	8.820	7,580	-0.04(-0.45%)
Jan 22, 2024	8.750	8.900	8.750	8.860	4,201	+0.07(+0.80%)
Jan 19, 2024	8.810	8.830	8.640	8.790	9,010	-0.02(-0.23%)
Jan 18, 2024	8.800	8.870	8.700	8.810	9,525	+0.00(+0.00%)
Jan 17, 2024	8.670	8.820	8.610	8.810	19,786	-0.04(-0.45%)
Jan 16, 2024	9.000	9.010	8.750	8.850	11,272	-0.35(-3.80%)
Jan 15, 2024	8.870	9.200	8.870	9.200	2,090	+0.11(+1.21%)
Jan 12, 2024	9.060	9.300	8.960	9.090	7,332	+0.27(+3.06%)
Jan 11, 2024	8.910	8.910	8.710	8.820	12,320	+0.01(+0.11%)
Jan 10, 2024	8.870	8.950	8.800	8.810	10,545	-0.13(-1.45%)
Jan 09, 2024	9.250	9.250	8.880	8.940	18,766	-0.17(-1.87%)
Jan 08, 2024	9.050	9.180	9.010	9.110	10,113	-0.17(-1.83%)
Jan 05, 2024	9.130	9.400	9.060	9.280	12,112	+0.10(+1.09%)
Jan 04, 2024	9.110	9.230	9.060	9.180	9,850	-0.03(-0.33%)
Jan 03, 2024	9.180	9.230	9.030	9.210	19,285	-0.18(-1.92%)
Jan 02, 2024	9.480	9.640	9.330	9.390	20,719	-0.14(-1.47%)
Dec 29, 2023				9.530	0	-0.19(-1.95%)
Dec 28, 2023	10.04	10.04	9.650	9.720	31,744	-0.36(-3.57%)
Dec 27, 2023	10.12	10.34	10.06	10.08	9,666	-0.01(-0.10%)
Dec 22, 2023				10.09	0	-0.11(-1.08%)
Dec 21, 2023	10.33	10.33	10.07	10.20	9,950	+0.14(+1.39%)
Dec 20, 2023	10.63	10.63	10.06	10.06	15,147	-0.52(-4.91%)
Dec 19, 2023	10.46	10.85	10.40	10.58	27,487	+0.25(+2.42%)
Dec 18, 2023	10.25	10.47	10.10	10.33	12,183	-0.02(-0.19%)
Dec 15, 2023	10.14	10.49	10.12	10.35	8,300	+0.15(+1.47%)
Dec 14, 2023	10.16	10.58	10.13	10.20	33,608	+0.15(+1.49%)
Dec 13, 2023	9.210	10.07	9.210	10.05	17,728	+1.00(+11.05%)
Dec 12, 2023	9.810	9.810	9.050	9.050	20,334	-0.70(-7.18%)
Dec 11, 2023	9.960	9.960	9.620	9.750	22,540	-0.53(-5.16%)
Dec 08, 2023	10.22	10.42	10.04	10.28	20,722	-0.07(-0.68%)
Dec 07, 2023	9.920	10.35	9.820	10.35	13,597	+0.33(+3.29%)
Dec 06, 2023	10.00	10.30	9.970	10.02	13,192	+0.11(+1.11%)
Dec 05, 2023	9.890	10.00	9.750	9.910	15,847	-0.11(-1.10%)
Dec 04, 2023	10.20	10.20	9.730	10.02	32,552	-0.33(-3.19%)
Dec 01, 2023	10.41	10.49	10.22	10.35	32,371	-0.06(-0.58%)
Nov 30, 2023	10.29	10.45	10.09	10.41	12,313	-0.09(-0.86%)
Nov 29, 2023	10.23	10.59	10.23	10.50	16,481	+0.13(+1.25%)
Nov 28, 2023	10.12	10.52	10.00	10.37	17,220	+0.29(+2.88%)
Nov 27, 2023	10.19	10.24	9.890	10.08	16,242	+0.14(+1.41%)
Nov 24, 2023	9.600	10.10	9.600	9.940	15,489	+0.07(+0.71%)
Nov 23, 2023	10.14	10.14	9.710	9.870	1,419	+0.10(+1.02%)
Nov 22, 2023	10.24	10.37	9.640	9.770	27,942	-0.53(-5.15%)
Nov 21, 2023	10.40	10.82	10.30	10.30	16,087	-0.05(-0.48%)
Nov 20, 2023	10.15	10.35	10.08	10.35	7,400	+0.19(+1.87%)
Nov 17, 2023	10.34	10.34	10.00	10.16	17,046	-0.09(-0.88%)
Nov 16, 2023	10.18	10.70	10.18	10.25	13,446	+0.22(+2.19%)
Nov 15, 2023	10.22	10.26	9.860	10.03	15,502	-0.17(-1.67%)
Nov 14, 2023	9.250	10.31	9.250	10.20	34,833	+1.14(+12.58%)
Nov 13, 2023	9.370	9.370	8.990	9.060	7,861	-0.32(-3.41%)
Nov 10, 2023	9.420	9.540	9.100	9.380	16,259	-0.20(-2.09%)
Nov 09, 2023	8.800	10.09	8.800	9.580	48,033	+0.78(+8.86%)
Nov 08, 2023	8.780	8.910	8.730	8.800	7,622	+0.00(+0.00%)
Nov 07, 2023	9.010	9.010	8.650	8.800	17,611	-0.40(-4.35%)
Nov 06, 2023	9.610	9.650	9.150	9.200	8,127	-0.52(-5.35%)
Nov 03, 2023	9.250	9.800	9.250	9.720	17,339	+0.58(+6.35%)
Nov 02, 2023	9.320	9.320	8.900	9.140	17,632	-0.03(-0.33%)
Nov 01, 2023	9.460	9.460	8.820	9.170	42,768	-0.43(-4.48%)
Oct 31, 2023	9.790	9.980	9.440	9.600	17,525	+0.05(+0.52%)
Oct 30, 2023	9.930	9.930	9.430	9.550	16,033	-0.36(-3.63%)
Oct 27, 2023	9.640	9.910	9.380	9.910	25,689	+0.28(+2.91%)
Oct 26, 2023	9.750	9.770	9.290	9.630	14,131	-0.12(-1.23%)
Oct 25, 2023	10.24	10.37	9.750	9.750	21,337	-0.53(-5.16%)
Oct 24, 2023	10.05	10.46	10.05	10.28	22,255	+0.08(+0.78%)
Oct 23, 2023	10.61	10.61	10.16	10.20	25,859	-0.61(-5.64%)
Oct 20, 2023	10.61	11.14	10.61	10.81	21,241	+0.20(+1.89%)
Oct 19, 2023	10.63	10.72	10.47	10.61	19,539	-0.30(-2.75%)
Oct 18, 2023	11.52	11.68	10.66	10.91	29,308	-0.39(-3.45%)
Oct 17, 2023	10.93	11.37	10.89	11.30	19,084	+0.38(+3.48%)
Oct 16, 2023	10.67	10.98	10.28	10.92	19,398	+0.27(+2.54%)
Oct 13, 2023	10.21	10.89	10.21	10.65	47,909	+0.72(+7.25%)
Oct 12, 2023	10.02	10.09	9.750	9.930	25,130	-0.02(-0.20%)
Oct 11, 2023	9.120	9.970	9.120	9.950	32,526	+0.99(+11.05%)
Oct 10, 2023	8.980	9.080	8.860	8.960	8,552	+0.38(+4.43%)
Oct 06, 2023				8.580	0	+0.32(+3.87%)
Oct 05, 2023	8.570	8.610	8.260	8.260	10,510	-0.30(-3.50%)
Oct 04, 2023	8.540	8.710	8.500	8.560	11,093	+0.08(+0.94%)
Oct 03, 2023	8.310	8.610	8.280	8.480	13,548	+0.10(+1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Mcewen Mining Inc (TSX: MUX )

Historical Prices

Sections

Services

Follow Us