Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

McEwen Inc. Common Stock (NY:MUX)

10.86 +0.22 (+2.07%)
Streaming Delayed Price Updated: 12:02 PM EDT, Aug 21, 2025 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 (%)
Aug 20, 2025 9.950 10.65 9.930 10.64 1,435,029 +0.76(+7.69%)
Aug 19, 2025 10.50 10.59 9.865 9.880 1,341,787 -0.68(-6.44%)
Aug 18, 2025 10.25 10.77 10.16 10.56 1,891,422 +0.38(+3.73%)
Aug 15, 2025 10.26 10.48 10.13 10.18 1,507,424 -0.21(-2.02%)
Aug 14, 2025 10.48 10.70 10.39 10.39 1,348,535 -0.14(-1.33%)
Aug 13, 2025 10.60 10.85 10.41 10.53 858,878 +0.04(+0.38%)
Aug 12, 2025 10.42 10.61 10.36 10.49 1,128,688 +0.06(+0.58%)
Aug 11, 2025 10.00 10.54 9.820 10.43 1,179,784 +0.23(+2.25%)
Aug 08, 2025 10.78 10.82 10.05 10.20 1,300,821 -0.54(-5.03%)
Aug 07, 2025 10.72 11.16 10.70 10.74 1,180,426 -0.04(-0.37%)
Aug 06, 2025 10.67 10.87 10.63 10.78 684,642 +0.16(+1.51%)
Aug 05, 2025 10.35 10.71 10.25 10.62 755,649 +0.22(+2.12%)
Aug 04, 2025 10.03 10.43 10.03 10.40 744,758 +0.37(+3.69%)
Aug 01, 2025 10.36 10.37 10.01 10.03 852,542 -0.13(-1.28%)
Jul 31, 2025 10.21 10.25 9.965 10.16 751,002 -0.03(-0.29%)
Jul 30, 2025 10.58 10.63 10.13 10.19 1,214,665 -0.50(-4.68%)
Jul 29, 2025 11.01 11.09 10.61 10.69 697,071 -0.15(-1.38%)
Jul 28, 2025 11.32 11.37 10.61 10.84 1,037,831 -0.52(-4.58%)
Jul 25, 2025 11.40 11.57 11.22 11.36 504,949 -0.14(-1.22%)
Jul 24, 2025 11.51 11.71 11.38 11.50 803,212 -0.15(-1.29%)
Jul 23, 2025 11.64 11.80 11.44 11.65 754,481 +0.01(+0.09%)
Jul 22, 2025 11.48 11.69 11.24 11.64 608,211 +0.31(+2.74%)
Jul 21, 2025 11.11 11.51 11.04 11.33 746,532 +0.38(+3.47%)
Jul 18, 2025 11.24 11.25 10.82 10.95 585,492 -0.20(-1.79%)
Jul 17, 2025 10.84 11.24 10.71 11.15 682,941 +0.13(+1.18%)
Jul 16, 2025 11.09 11.11 10.81 11.02 504,800 +0.02(+0.18%)
Jul 15, 2025 10.92 11.03 10.76 11.00 696,037 +0.11(+1.01%)
Jul 14, 2025 10.94 11.11 10.74 10.89 576,517 -0.08(-0.73%)
Jul 11, 2025 10.69 10.97 10.65 10.97 757,834 +0.33(+3.10%)
Jul 10, 2025 10.80 10.86 10.36 10.64 1,019,361 -0.11(-1.02%)
Jul 09, 2025 10.71 10.85 10.61 10.75 719,002 +0.01(+0.09%)
Jul 08, 2025 11.45 11.45 10.54 10.74 1,058,591 -0.64(-5.62%)
Jul 07, 2025 11.19 11.38 11.01 11.38 1,278,889 +0.01(+0.09%)
Jul 03, 2025 10.94 11.46 10.94 11.37 827,989 +0.38(+3.46%)
Jul 02, 2025 11.03 11.15 10.66 10.99 1,171,566 -0.01(-0.09%)
Jul 01, 2025 9.900 11.23 9.900 11.00 2,581,961 +1.39(+14.46%)
Jun 30, 2025 9.330 9.721 9.250 9.610 915,271 +0.26(+2.78%)
Jun 27, 2025 9.490 9.570 9.260 9.350 756,099 -0.37(-3.81%)
Jun 26, 2025 9.270 9.730 9.194 9.720 999,745 +0.54(+5.88%)
Jun 25, 2025 9.060 9.190 9.020 9.180 406,898 +0.05(+0.55%)
Jun 24, 2025 9.120 9.250 8.950 9.130 557,456 -0.15(-1.62%)
Jun 23, 2025 9.040 9.360 9.000 9.280 655,626 +0.23(+2.54%)
Jun 20, 2025 9.380 9.460 9.035 9.050 957,776 -0.41(-4.33%)
Jun 18, 2025 9.400 9.585 9.290 9.460 1,328,591 +0.03(+0.32%)
Jun 17, 2025 9.710 9.710 9.290 9.430 813,587 -0.18(-1.87%)
Jun 16, 2025 9.310 9.720 9.310 9.610 794,411 +0.22(+2.34%)
Jun 13, 2025 9.375 9.545 9.300 9.390 1,166,678 +0.08(+0.86%)
Jun 12, 2025 9.340 9.445 9.200 9.310 584,489 +0.02(+0.22%)
Jun 11, 2025 9.270 9.360 9.220 9.290 615,212 +0.02(+0.22%)
Jun 10, 2025 9.520 9.520 9.210 9.270 663,689 -0.25(-2.63%)
Jun 09, 2025 9.530 9.670 9.350 9.520 751,558 +0.16(+1.71%)
Jun 06, 2025 9.310 9.450 9.130 9.360 740,964 +0.10(+1.08%)
Jun 05, 2025 9.250 9.540 9.080 9.260 1,200,281 +0.27(+3.00%)
Jun 04, 2025 9.000 9.140 8.900 8.990 916,082 +0.00(+0.00%)
Jun 03, 2025 8.570 9.000 8.450 8.990 1,009,884 +0.37(+4.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.