Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (TSX: MUX )

14.44 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.