10.32
15.27%
-1.86
McEwen Mining Inc 주식 (MUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-09 | $11.45 | $9.81 | $1.64 | 4,102,309.0 | -15.27% |
2024-05-08 | $12.18 | $11.87 | $0.3099 | 630,969.0 | +0.74% |
2024-05-07 | $12.23 | $11.90 | $0.33 | 530,051.0 | +0.33% |
2024-05-06 | $12.31 | $11.95 | $0.3599 | 603,179.0 | +2.47% |
2024-05-03 | $11.79 | $11.42 | $0.37 | 469,204.0 | +1.29% |
2024-05-02 | $11.80 | $11.44 | $0.36 | 348,667.0 | +0.52% |
2024-05-01 | $12.10 | $11.43 | $0.67 | 618,256.0 | +0.79% |
2024-04-30 | $12.02 | $11.45 | $0.57 | 941,418.0 | -6.22% |
2024-04-29 | $12.47 | $12.03 | $0.44 | 711,056.0 | -0.33% |
2024-04-26 | $12.50 | $11.85 | $0.648 | 1,352,116.0 | +2.68% |
2024-04-25 | $12.08 | $10.80 | $1.28 | 2,029,970.0 | +9.34% |
2024-04-24 | $11.12 | $10.87 | $0.25 | 445,964.0 | -1.71% |
2024-04-23 | $11.15 | $10.57 | $0.5839 | 729,075.0 | +2.21% |
2024-04-22 | $11.03 | $10.58 | $0.4479 | 725,225.0 | -3.12% |
2024-04-19 | $11.34 | $10.80 | $0.54 | 537,424.0 | +1.63% |
2024-04-18 | $11.49 | $10.98 | $0.51 | 905,601.0 | +1.38% |
2024-04-17 | $11.23 | $10.60 | $0.6299 | 829,854.0 | -1.36% |
2024-04-16 | $11.26 | $10.82 | $0.44 | 877,063.0 | -1.95% |
2024-04-15 | $11.66 | $11.20 | $0.46 | 748,839.0 | -0.53% |
2024-04-12 | $12.23 | $11.15 | $1.08 | 1,609,550.0 | -4.31% |
2024-04-11 | $11.89 | $11.38 | $0.51 | 718,128.0 | +1.37% |
2024-04-10 | $11.84 | $10.89 | $0.9542 | 1,057,382.0 | +0.34% |
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 |
---|---|---|---|---|---|
2024-05 | $12.31 | $9.81 | $2.50 | 11,404,944.0 | -9.95% |
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% |
자본화:
|
볼륨(24시간):