McEwen Mining Inc. (MUX) Historical Stock Data
11.94 ↑1.02 (9.34%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MUX is up 1.23% a day on average. There have been 19 days where McEwen Mining Inc. closed green and 11 days where MUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10.89 | 11.94 | ↑$1.05 (9.64%) | 10.80 | 12.08 | 2.24M |
| 2024-04-24 | 11.08 | 10.92 | ↓$0.16 (-1.44%) | 10.87 | 11.12 | 445.96K |
| 2024-04-23 | 10.67 | 11.11 | ↑$0.44 (4.12%) | 10.57 | 11.15 | 729.83K |
| 2024-04-22 | 10.67 | 10.87 | ↑$0.20 (1.87%) | 10.58 | 11.03 | 728.37K |
| 2024-04-19 | 10.94 | 11.22 | ↑$0.28 (2.56%) | 10.80 | 11.34 | 538.55K |
| 2024-04-18 | 11.05 | 11.04 | ↓$0.01 (-0.09%) | 10.98 | 11.49 | 0.91M |
| 2024-04-17 | 11.05 | 10.89 | ↓$0.16 (-1.45%) | 10.60 | 11.23 | 830.15K |
| 2024-04-16 | 11.02 | 11.04 | ↑$0.02 (0.18%) | 10.82 | 11.26 | 877.89K |
| 2024-04-15 | 11.58 | 11.26 | ↓$0.32 (-2.76%) | 11.20 | 11.66 | 750.20K |
| 2024-04-12 | 12.04 | 11.32 | ↓$0.72 (-5.98%) | 11.15 | 12.23 | 1.61M |
| 2024-04-11 | 11.77 | 11.83 | ↑$0.06 (0.51%) | 11.38 | 11.89 | 718.14K |
| 2024-04-10 | 11.18 | 11.67 | ↑$0.49 (4.38%) | 10.89 | 11.84 | 1.06M |
| 2024-04-09 | 11.40 | 11.63 | ↑$0.23 (2.02%) | 11.35 | 11.85 | 1.20M |
| 2024-04-08 | 11.07 | 11.31 | ↑$0.24 (2.17%) | 10.73 | 11.34 | 0.92M |
| 2024-04-05 | 10.06 | 10.86 | ↑$0.80 (7.95%) | 9.60 | 10.93 | 1.61M |
| 2024-04-04 | 11.06 | 10.95 | ↓$0.11 (-0.99%) | 10.83 | 11.39 | 0.97M |
| 2024-04-03 | 10.80 | 11.08 | ↑$0.28 (2.59%) | 10.71 | 11.27 | 1.06M |
| 2024-04-02 | 10.64 | 10.80 | ↑$0.16 (1.50%) | 10.39 | 10.83 | 1.40M |
| 2024-04-01 | 10.07 | 10.60 | ↑$0.53 (5.26%) | 10.06 | 10.66 | 1.03M |
| 2024-03-28 | 9.73 | 9.86 | ↑$0.13 (1.34%) | 9.56 | 10.11 | 1.43M |
| 2024-03-27 | 9.12 | 9.63 | ↑$0.51 (5.59%) | 9.10 | 9.66 | 1.08M |
| 2024-03-26 | 9.48 | 9.07 | ↓$0.41 (-4.32%) | 9.01 | 9.48 | 537.28K |
| 2024-03-25 | 8.92 | 9.08 | ↑$0.16 (1.79%) | 8.90 | 9.54 | 1.13M |
| 2024-03-22 | 8.73 | 8.78 | ↑$0.05 (0.57%) | 8.61 | 8.96 | 434.90K |
| 2024-03-21 | 9.19 | 8.78 | ↓$0.41 (-4.46%) | 8.64 | 9.28 | 867.46K |
| 2024-03-20 | 8.37 | 8.98 | ↑$0.61 (7.29%) | 8.30 | 9.05 | 1.24M |
| 2024-03-19 | 8.38 | 8.37 | ↓$0.01 (-0.12%) | 8.34 | 8.90 | 1.60M |
| 2024-03-18 | 8.52 | 8.46 | ↓$0.06 (-0.70%) | 8.23 | 8.59 | 1M |
| 2024-03-15 | 8.50 | 8.60 | ↑$0.10 (1.18%) | 8.32 | 8.78 | 641.54K |
| 2024-03-14 | 8.74 | 8.46 | ↓$0.28 (-3.20%) | 8.33 | 8.85 | 583.22K |
Create an account or log in to view more rows.
$MUX Of course
$MUX overvalued
$MUX never selling
$MUX bought more
$MUX whats the target for Friday close?
$MUX Bears go home!
$MUX love this stock!!!!
$MUX When in doubt...
$MUX Tendie tickets on discount today!!!
$MUX hot damn <3