McEwen Mining Inc. (MUX) Historical Stock Data
8.52 ↑0.10 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUX is down -0.82% a day on average. There have been 10 days where McEwen Mining Inc. closed green and 20 days where MUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.32 | 8.60 | 497.53K |
| 2024-11-20 | 8.61 | 8.42 | ↓$0.19 (-2.21%) | 8.38 | 8.62 | 442.53K |
| 2024-11-19 | 8.67 | 8.66 | ↓$0.01 (-0.12%) | 8.55 | 8.73 | 337.13K |
| 2024-11-18 | 8.80 | 8.59 | ↓$0.21 (-2.39%) | 8.56 | 8.92 | 656.82K |
| 2024-11-15 | 8.44 | 8.42 | ↓$0.02 (-0.24%) | 8.36 | 8.74 | 2.44M |
| 2024-11-14 | 8.16 | 8.41 | ↑$0.25 (3.06%) | 8.02 | 8.53 | 1.09M |
| 2024-11-13 | 8.32 | 8.08 | ↓$0.24 (-2.88%) | 8.00 | 8.47 | 1M |
| 2024-11-12 | 8.20 | 8.16 | ↓$0.04 (-0.49%) | 8.04 | 8.38 | 835.82K |
| 2024-11-11 | 8.61 | 8.34 | ↓$0.27 (-3.14%) | 8.10 | 8.67 | 0.98M |
| 2024-11-08 | 9.20 | 8.91 | ↓$0.29 (-3.15%) | 8.73 | 9.29 | 613.18K |
| 2024-11-07 | 9.41 | 9.27 | ↓$0.14 (-1.49%) | 9.06 | 9.67 | 653.60K |
| 2024-11-06 | 8.90 | 9.09 | ↑$0.19 (2.13%) | 8.46 | 9.48 | 816.71K |
| 2024-11-05 | 9.20 | 9.17 | ↓$0.03 (-0.33%) | 9.12 | 9.37 | 345.02K |
| 2024-11-04 | 9.33 | 9.16 | ↓$0.17 (-1.82%) | 9.08 | 9.34 | 437.75K |
| 2024-11-01 | 9.65 | 9.32 | ↓$0.33 (-3.42%) | 9.28 | 9.65 | 504.42K |
| 2024-10-31 | 9.89 | 9.51 | ↓$0.38 (-3.84%) | 9.23 | 9.90 | 583.57K |
| 2024-10-30 | 10.56 | 10.17 | ↓$0.39 (-3.69%) | 10.04 | 10.56 | 409.85K |
| 2024-10-29 | 10.40 | 10.54 | ↑$0.14 (1.35%) | 10.40 | 10.70 | 421.55K |
| 2024-10-28 | 10.38 | 10.30 | ↓$0.08 (-0.77%) | 10.22 | 10.45 | 309.10K |
| 2024-10-25 | 10.60 | 10.38 | ↓$0.22 (-2.08%) | 10.38 | 10.76 | 421.81K |
| 2024-10-24 | 11.05 | 10.70 | ↓$0.35 (-3.17%) | 10.35 | 11.05 | 603.08K |
| 2024-10-23 | 10.87 | 10.82 | ↓$0.05 (-0.46%) | 10.73 | 11.00 | 515.85K |
| 2024-10-22 | 11.12 | 11.15 | ↑$0.03 (0.27%) | 11.02 | 11.32 | 618.37K |
| 2024-10-21 | 11.25 | 10.87 | ↓$0.38 (-3.38%) | 10.73 | 11.37 | 827.97K |
| 2024-10-18 | 10.30 | 10.92 | ↑$0.62 (6.02%) | 10.27 | 10.98 | 0.92M |
| 2024-10-17 | 10.04 | 10.13 | ↑$0.09 (0.90%) | 9.84 | 10.21 | 434.18K |
| 2024-10-16 | 10.22 | 9.99 | ↓$0.23 (-2.25%) | 9.96 | 10.48 | 666.20K |
| 2024-10-15 | 10.00 | 10.11 | ↑$0.11 (1.10%) | 9.77 | 10.14 | 358.83K |
| 2024-10-14 | 9.96 | 10.00 | ↑$0.04 (0.40%) | 9.84 | 10.08 | 457.42K |
| 2024-10-11 | 9.94 | 10.06 | ↑$0.12 (1.21%) | 9.94 | 10.27 | 507.30K |
Create an account or log in to view more rows.
$MUX Buy the dip.
$MUX take what we can get
$MUX bag holders for life club
$MUX slap the ask.
$MUX omg lol
$MUX over a thousand shares in now
$MUX Of course
$MUX overvalued
$MUX never selling
$MUX bought more