Skip to main content
McEwen Mining Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
8.52
+0.10 (1.19%)
At close: Nov 21, 2024, 4:00 PM
8.63
+0.11 (1.29%)
After-hours: Nov 21, 2024, 4:35 PM EST

McEwen Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20248.508.608.328.528.521.19%497,531
Nov 20, 20248.618.628.388.428.42-2.77%442,528
Nov 19, 20248.678.738.558.668.660.81%371,147
Nov 18, 20248.808.928.568.598.592.02%657,637
Nov 15, 20248.448.748.368.428.420.12%2,586,166
Nov 14, 20248.168.538.028.418.414.08%1,088,458
Nov 13, 20248.328.508.008.088.08-0.98%1,000,744
Nov 12, 20248.208.398.048.168.16-2.16%840,857
Nov 11, 20248.618.678.098.348.34-6.40%978,456
Nov 8, 20249.209.298.738.918.91-3.88%613,177
Nov 7, 20249.419.709.069.279.271.98%718,223
Nov 6, 20248.909.488.469.099.09-0.87%818,636
Nov 5, 20249.209.379.129.179.170.11%348,272
Nov 4, 20249.339.349.089.169.16-1.72%437,753
Nov 1, 20249.659.659.289.329.32-2.00%505,377
Oct 31, 20249.899.909.239.519.51-6.49%657,029
Oct 30, 202410.5610.5610.0410.1710.17-3.51%410,163
Oct 29, 202410.4010.7010.4010.5410.542.33%421,562
Oct 28, 202410.3810.4510.2210.3010.30-0.77%309,104
Oct 25, 202410.6010.7610.3810.3810.38-2.99%422,568
Oct 24, 202411.0511.0510.3510.7010.70-1.11%603,080
Oct 23, 202410.8711.0010.7210.8210.82-2.96%516,070
Oct 22, 202411.1211.3611.0211.1511.152.58%666,975
Oct 21, 202411.2511.3910.7310.8710.87-0.46%828,496
Oct 18, 202410.3010.9810.2710.9210.927.80%921,940
Oct 17, 202410.0410.219.8410.1310.131.40%434,179
Oct 16, 202410.2210.489.969.999.99-1.19%667,354
Oct 15, 202410.0010.149.7710.1110.111.10%360,881
Oct 14, 20249.9610.089.8210.0010.00-0.60%457,423
Oct 11, 20249.9410.279.9410.0610.061.93%507,659
Oct 10, 20249.8110.079.649.879.871.75%769,523
Oct 9, 20249.619.709.349.709.700.21%442,793
Oct 8, 20249.619.729.469.689.68-0.72%434,460
Oct 7, 20249.309.969.249.759.754.50%928,825
Oct 4, 20249.249.709.169.339.330.43%458,034
Oct 3, 20249.159.339.129.299.29-0.11%295,878
Oct 2, 20249.389.819.299.309.30-0.11%428,228
Oct 1, 20249.459.579.179.319.310.11%399,005
Sep 30, 20249.509.559.179.309.30-3.53%655,714
Sep 27, 202410.2310.279.539.649.64-5.30%958,373
Sep 26, 20249.9210.319.7610.1810.185.60%1,037,678
Sep 25, 20249.8710.089.599.649.64-2.43%702,481
Sep 24, 20249.279.969.219.889.888.81%1,097,197
Sep 23, 20249.399.659.079.089.08-2.99%609,343
Sep 20, 20249.249.559.159.369.362.18%1,151,186
Sep 19, 20249.429.459.099.169.162.81%533,751
Sep 18, 20249.259.588.918.918.91-2.73%603,221
Sep 17, 20249.349.459.159.169.16-2.76%379,696
Sep 16, 20249.499.569.309.429.42-0.53%405,354
Sep 13, 20249.619.729.429.479.471.18%552,978
Sep 12, 20249.009.618.999.369.366.61%679,323
Sep 11, 20248.468.838.358.788.784.52%660,705
Sep 10, 20248.458.458.168.408.40-0.94%338,050
Sep 9, 20248.488.668.438.488.480.83%363,205
Sep 6, 20248.708.828.408.418.41-3.67%376,956
Sep 5, 20248.628.838.608.738.733.93%510,340
Sep 4, 20248.408.688.408.408.40-0.71%301,881
Sep 3, 20248.948.948.388.468.46-7.03%534,118
Aug 30, 20249.199.259.049.109.10-1.19%251,213
Aug 29, 20249.189.329.159.219.211.32%291,170
Aug 28, 20249.109.188.959.099.09-2.57%412,710
Aug 27, 20249.379.439.199.339.33-1.69%428,320
Aug 26, 20249.519.589.239.499.490.11%402,897
Aug 23, 20249.639.919.449.489.480.42%443,847
Aug 22, 20249.569.649.399.449.44-4.07%621,526
Aug 21, 20249.839.929.569.849.841.03%489,809
Aug 20, 202410.2110.469.689.749.74-2.11%963,347
Aug 19, 20249.0410.009.049.959.9510.43%1,004,097
Aug 16, 20248.879.038.699.019.012.39%761,178
Aug 15, 20248.728.858.568.808.802.09%405,490
Aug 14, 20248.678.838.608.628.62-1.82%440,032
Aug 13, 20248.398.908.368.788.785.02%595,525
Aug 12, 20248.318.588.208.368.360.24%465,546
Aug 9, 20248.308.368.108.348.341.83%450,261
Aug 8, 20248.248.387.948.198.192.37%709,869
Aug 7, 20248.408.437.888.008.00-2.79%569,523
Aug 6, 20248.178.328.028.238.230.12%354,577
Aug 5, 20248.008.337.698.228.22-4.31%666,631
Aug 2, 20249.119.168.468.598.59-5.08%878,655
Aug 1, 20249.459.458.859.059.05-4.13%712,261
Jul 31, 20249.259.679.239.449.443.40%761,634
Jul 30, 20249.089.178.889.139.130.88%586,233
Jul 29, 20249.169.168.849.059.05-0.77%330,035
Jul 26, 20249.309.309.029.129.12-0.76%527,587
Jul 25, 20248.909.328.739.199.190.88%696,036
Jul 24, 20249.399.579.089.119.11-2.36%343,532
Jul 23, 20249.249.449.199.339.330.43%336,112
Jul 22, 20249.239.389.139.299.29-0.32%487,509
Jul 19, 20249.349.549.239.329.32-2.20%391,514
Jul 18, 20249.949.999.409.539.53-4.41%593,448
Jul 17, 202410.4910.499.939.979.97-4.96%680,335
Jul 16, 202410.1310.4910.0810.4910.493.45%548,521
Jul 15, 202410.2710.2710.0510.1410.14-0.69%302,767
Jul 12, 202410.2010.2910.1110.2110.21-0.87%400,913
Jul 11, 202410.5010.5410.1810.3010.30-386,232
Jul 10, 202410.0610.4410.0610.3010.303.62%577,265
Jul 9, 202410.1510.229.869.949.94-1.88%319,375
Jul 8, 20249.9810.209.8510.1310.130.20%400,096
Jul 5, 20249.9210.209.7510.1110.114.01%665,866
Jul 3, 20249.289.829.229.729.726.81%383,028