Stockscreener 앱 받기
9.17
0.11%
0.010
시간 외 거래:
9.49
0.32
+3.49%
Mcewen Mining Inc 주식 (MUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $9.37 | $9.12 | $0.25 | 344,480.0 | +0.11% |
| 2024-11-04 | $9.34 | $9.07 | $0.2649 | 432,151.0 | -1.72% |
| 2024-11-01 | $9.65 | $9.28 | $0.37 | 491,094.0 | -2.00% |
| 2024-10-31 | $9.90 | $9.23 | $0.6699 | 656,702.0 | -6.49% |
| 2024-10-30 | $10.56 | $10.04 | $0.52 | 409,887.0 | -3.51% |
| 2024-10-29 | $10.70 | $10.40 | $0.2999 | 421,133.0 | +2.33% |
| 2024-10-28 | $10.45 | $10.21 | $0.2349 | 308,281.0 | -0.77% |
| 2024-10-25 | $10.76 | $10.38 | $0.385 | 421,813.0 | -2.99% |
| 2024-10-24 | $11.05 | $10.35 | $0.705 | 588,834.0 | -1.11% |
| 2024-10-23 | $11.00 | $10.72 | $0.28 | 512,429.0 | -2.96% |
| 2024-10-22 | $11.36 | $11.02 | $0.3412 | 662,971.0 | +2.58% |
| 2024-10-21 | $11.39 | $10.73 | $0.66 | 827,768.0 | -0.46% |
| 2024-10-18 | $10.98 | $10.27 | $0.715 | 920,471.0 | +7.80% |
| 2024-10-17 | $10.21 | $9.84 | $0.37 | 433,623.0 | +1.40% |
| 2024-10-16 | $10.48 | $9.96 | $0.518 | 663,831.0 | -1.19% |
| 2024-10-15 | $10.14 | $9.77 | $0.368 | 358,231.0 | +1.10% |
| 2024-10-14 | $10.08 | $9.82 | $0.26 | 457,273.0 | -0.60% |
| 2024-10-11 | $10.27 | $9.94 | $0.33 | 505,807.0 | +1.93% |
| 2024-10-10 | $10.07 | $9.64 | $0.43 | 769,463.0 | +1.75% |
| 2024-10-09 | $9.70 | $9.34 | $0.36 | 437,500.0 | +0.21% |
| 2024-10-08 | $9.72 | $9.46 | $0.2586 | 428,711.0 | -0.72% |
Mcewen Mining Inc 주식 (MUX) 연도별 가격 이력
이 심층 분석에서는 Mcewen Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MUX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mcewen Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mcewen Mining Inc 주식 (MUX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.65 | $9.07 | $0.575 | 1,612,205.0 | -3.58% |
| 2024-10 | $11.39 | $9.12 | $2.27 | 12,291,699.0 | +2.26% |
| 2024-09 | $10.30 | $8.16 | $2.14 | 12,366,299.0 | +2.20% |
| 2024-08 | $10.46 | $7.69 | $2.77 | 12,282,293.0 | -3.60% |
| 2024-07 | $10.54 | $8.73 | $1.81 | 10,049,984.0 | +2.83% |
| 2024-06 | $11.95 | $9.05 | $2.90 | 12,808,328.0 | -22.92% |
| 2024-05 | $12.45 | $9.81 | $2.64 | 19,104,271.0 | +3.93% |
| 2024-04 | $12.50 | $9.60 | $2.90 | 22,333,590.0 | +16.23% |
| 2024-03 | $10.11 | $6.31 | $3.80 | 19,959,359.0 | +60.59% |
| 2024-02 | $7.41 | $5.92 | $1.49 | 8,622,552.0 | -4.21% |
| 2024-01 | $7.25 | $6.33 | $0.921 | 8,591,250.0 | -11.10% |
Mcewen Mining Inc 주식 (MUX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.12 | $6.78 | $1.34 | 9,020,061.0 | -6.12% |
| 2023-11 | $7.90 | $6.27 | $1.63 | 10,766,196.0 | +10.82% |
| 2023-10 | $8.56 | $6.01 | $2.55 | 11,317,907.0 | +6.62% |
| 2023-09 | $8.27 | $6.25 | $2.02 | 9,223,554.0 | -19.65% |
| 2023-08 | $8.53 | $6.64 | $1.89 | 9,243,084.0 | -6.58% |
| 2023-07 | $9.20 | $6.66 | $2.54 | 7,243,469.0 | +20.45% |
| 2023-06 | $8.31 | $6.75 | $1.56 | 6,753,078.0 | -5.89% |
| 2023-05 | $9.11 | $7.02 | $2.09 | 8,931,609.0 | -6.83% |
| 2023-04 | $10.00 | $7.98 | $2.02 | 9,400,724.0 | -3.19% |
| 2023-03 | $8.79 | $6.54 | $2.25 | 13,654,233.0 | +24.56% |
| 2023-02 | $7.02 | $5.39 | $1.63 | 6,916,761.0 | +1.34% |
| 2023-01 | $7.40 | $5.89 | $1.51 | 7,702,320.0 | +14.51% |
Mcewen Mining Inc 주식 (MUX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.22 | $5.01 | $1.21 | 7,418,846.0 | +7.52% |
| 2022-11 | $5.63 | $3.23 | $2.40 | 10,363,302.0 | +49.32% |
| 2022-10 | $4.20 | $3.11 | $1.09 | 7,648,688.0 | +11.96% |
| 2022-09 | $3.91 | $2.87 | $1.04 | 6,685,649.0 | +6.19% |
| 2022-08 | $4.00 | $2.81 | $1.19 | 6,098,490.0 | -21.08% |
| 2022-07 | $4.64 | $3.20 | $1.44 | 4,535,938.1 | -11.43% |
| 2022-06 | $6.49 | $4.15 | $2.34 | 2,838,686.8 | -25.56% |
| 2022-05 | $6.76 | $4.61 | $2.15 | 5,764,756.8 | -11.97% |
| 2022-04 | $8.70 | $6.60 | $2.10 | 3,411,845.7 | -20.38% |
| 2022-03 | $9.78 | $7.30 | $2.48 | 7,854,937.6 | +6.26% |
| 2022-02 | $9.00 | $7.41 | $1.59 | 3,631,750.2 | -7.07% |
| 2022-01 | $10.20 | $8.10 | $2.10 | 3,207,453.5 | -3.85% |
1.68%
1.13%
자본화:
|
볼륨(24시간):