Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Mcewen Mining Inc (NY: MUX )

11.04 +0.15 (+1.38%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 11.05 11.23 10.60 10.89 830,154 -0.15(-1.36%)
Apr 16, 2024 11.02 11.26 10.82 11.04 877,886 -0.22(-1.95%)
Apr 15, 2024 11.58 11.66 11.20 11.26 750,203 -0.06(-0.53%)
Apr 12, 2024 12.04 12.23 11.15 11.32 1,611,078 -0.51(-4.31%)
Apr 11, 2024 11.77 11.89 11.38 11.83 718,137 +0.16(+1.37%)
Apr 10, 2024 11.18 11.84 10.89 11.67 1,057,584 +0.04(+0.34%)
Apr 09, 2024 11.40 11.85 11.35 11.63 1,201,530 +0.32(+2.83%)
Apr 08, 2024 11.07 11.34 10.73 11.31 915,010 +0.45(+4.14%)
Apr 05, 2024 10.06 10.93 9.600 10.86 1,605,407 -0.09(-0.82%)
Apr 04, 2024 11.06 11.39 10.83 10.95 967,099 -0.13(-1.17%)
Apr 03, 2024 10.80 11.27 10.71 11.08 1,059,509 +0.28(+2.59%)
Apr 02, 2024 10.64 10.83 10.39 10.80 1,402,127 +0.20(+1.89%)
Apr 01, 2024 10.07 10.65 10.06 10.60 1,028,087 +0.74(+7.51%)
Mar 28, 2024 9.730 10.11 9.560 9.860 1,427,337 +0.23(+2.39%)
Mar 27, 2024 9.120 9.660 9.100 9.630 1,083,910 +0.56(+6.17%)
Mar 26, 2024 9.480 9.480 9.010 9.070 537,277 -0.01(-0.11%)
Mar 25, 2024 8.920 9.540 8.903 9.080 1,132,956 +0.30(+3.42%)
Mar 22, 2024 8.730 8.960 8.611 8.780 434,897 +0.00(+0.00%)
Mar 21, 2024 9.190 9.280 8.640 8.780 867,456 -0.20(-2.23%)
Mar 20, 2024 8.370 9.050 8.300 8.980 1,237,346 +0.61(+7.29%)
Mar 19, 2024 8.380 8.900 8.340 8.370 1,603,543 -0.09(-1.06%)
Mar 18, 2024 8.520 8.590 8.230 8.460 1,000,312 -0.14(-1.63%)
Mar 15, 2024 8.500 8.780 8.320 8.600 641,542 +0.14(+1.65%)
Mar 14, 2024 8.740 8.850 8.330 8.460 583,222 -0.37(-4.19%)
Mar 13, 2024 8.380 8.890 8.380 8.830 1,188,124 +0.53(+6.39%)
Mar 12, 2024 8.040 8.300 7.800 8.300 584,644 +0.16(+1.97%)
Mar 11, 2024 8.080 8.430 8.033 8.140 661,412 +0.02(+0.25%)
Mar 08, 2024 8.150 8.310 7.990 8.120 663,868 +0.06(+0.74%)
Mar 07, 2024 8.070 8.100 7.840 8.060 642,498 +0.15(+1.90%)
Mar 06, 2024 8.180 8.260 7.820 7.910 796,115 -0.19(-2.35%)
Mar 05, 2024 8.000 8.120 7.710 8.100 1,978,636 +0.29(+3.71%)
Mar 04, 2024 6.960 7.820 6.950 7.810 1,585,163 +0.96(+14.01%)
Mar 01, 2024 6.350 7.040 6.310 6.850 1,340,585 +0.71(+11.56%)
Feb 29, 2024 6.010 6.220 6.010 6.140 369,700 +0.20(+3.37%)
Feb 28, 2024 6.020 6.059 5.920 5.940 338,771 -0.14(-2.30%)
Feb 27, 2024 6.260 6.300 6.060 6.080 258,043 -0.16(-2.56%)
Feb 26, 2024 6.150 6.250 6.020 6.240 210,855 +0.04(+0.65%)
Feb 23, 2024 6.070 6.260 5.960 6.200 400,337 +0.15(+2.48%)
Feb 22, 2024 6.150 6.170 6.020 6.050 311,175 -0.18(-2.89%)
Feb 21, 2024 6.160 6.230 6.050 6.230 223,531 +0.07(+1.14%)
Feb 20, 2024 6.210 6.250 6.080 6.160 335,997 -0.04(-0.65%)
Feb 16, 2024 6.160 6.350 6.125 6.200 445,419 -0.01(-0.16%)
Feb 15, 2024 6.190 6.360 6.140 6.210 493,873 +0.05(+0.81%)
Feb 14, 2024 6.420 6.490 6.110 6.160 797,194 -0.25(-3.90%)
Feb 13, 2024 6.690 6.690 6.390 6.410 842,786 -0.53(-7.64%)
Feb 12, 2024 6.830 7.030 6.810 6.940 246,898 +0.08(+1.17%)
Feb 09, 2024 6.830 6.910 6.745 6.860 323,279 +0.00(+0.00%)
Feb 08, 2024 6.880 6.970 6.830 6.860 285,793 -0.14(-2.00%)
Feb 07, 2024 7.080 7.100 6.980 7.000 289,010 -0.07(-0.99%)
Feb 06, 2024 7.300 7.320 7.060 7.070 288,166 -0.19(-2.62%)
Feb 05, 2024 7.230 7.311 7.080 7.260 409,141 -0.11(-1.49%)
Feb 02, 2024 6.800 7.411 6.690 7.370 954,453 +0.38(+5.44%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.