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

- Apartments

Recent Quotes

My Watchlist

Indicators

Mcewen Mining Inc (NY: MUX )

8.520 +0.100 (+1.19%)

Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	8.610	8.620	8.375	8.420	442,523	-0.24(-2.77%)
Nov 19, 2024	8.670	8.730	8.550	8.660	371,145	+0.07(+0.81%)
Nov 18, 2024	8.800	8.920	8.555	8.590	657,637	+0.17(+2.02%)
Nov 15, 2024	8.440	8.740	8.360	8.420	2,586,166	+0.01(+0.12%)
Nov 14, 2024	8.160	8.525	8.020	8.410	1,088,457	+0.33(+4.08%)
Nov 13, 2024	8.320	8.500	8.000	8.080	1,000,944	-0.08(-0.98%)
Nov 12, 2024	8.200	8.390	8.040	8.160	835,817	-0.18(-2.16%)
Nov 11, 2024	8.610	8.670	8.090	8.340	978,436	-0.57(-6.40%)
Nov 08, 2024	9.200	9.290	8.725	8.910	613,177	-0.36(-3.88%)
Nov 07, 2024	9.410	9.700	9.060	9.270	718,108	+0.18(+1.98%)
Nov 06, 2024	8.900	9.480	8.460	9.090	818,285	-0.08(-0.87%)
Nov 05, 2024	9.200	9.370	9.120	9.170	347,132	+0.01(+0.11%)
Nov 04, 2024	9.330	9.340	9.075	9.160	437,753	-0.16(-1.72%)
Nov 01, 2024	9.650	9.650	9.280	9.320	505,377	-0.19(-2.00%)
Oct 31, 2024	9.890	9.900	9.230	9.510	657,029	-0.66(-6.49%)
Oct 30, 2024	10.56	10.56	10.04	10.17	410,153	-0.37(-3.51%)
Oct 29, 2024	10.40	10.70	10.40	10.54	421,557	+0.24(+2.33%)
Oct 28, 2024	10.38	10.45	10.21	10.30	309,104	-0.08(-0.77%)
Oct 25, 2024	10.60	10.76	10.38	10.38	422,568	-0.32(-2.99%)
Oct 24, 2024	11.05	11.05	10.35	10.70	603,080	-0.12(-1.11%)
Oct 23, 2024	10.87	11.00	10.72	10.82	516,070	-0.33(-2.96%)
Oct 22, 2024	11.12	11.36	11.02	11.15	666,975	+0.28(+2.58%)
Oct 21, 2024	11.25	11.39	10.73	10.87	828,496	-0.05(-0.46%)
Oct 18, 2024	10.30	10.98	10.27	10.92	921,940	+0.79(+7.80%)
Oct 17, 2024	10.04	10.21	9.840	10.13	434,179	+0.14(+1.40%)
Oct 16, 2024	10.22	10.48	9.962	9.990	666,604	-0.12(-1.19%)
Oct 15, 2024	10.00	10.14	9.772	10.11	360,631	+0.11(+1.10%)
Oct 14, 2024	9.960	10.08	9.820	10.00	457,423	-0.06(-0.60%)
Oct 11, 2024	9.940	10.27	9.940	10.06	507,659	+0.19(+1.93%)
Oct 10, 2024	9.810	10.07	9.640	9.870	769,463	+0.17(+1.75%)
Oct 09, 2024	9.610	9.700	9.340	9.700	442,793	+0.02(+0.21%)
Oct 08, 2024	9.610	9.719	9.460	9.680	434,398	-0.07(-0.72%)
Oct 07, 2024	9.300	9.960	9.241	9.750	928,825	+0.42(+4.50%)
Oct 04, 2024	9.240	9.700	9.160	9.330	458,004	+0.04(+0.43%)
Oct 03, 2024	9.150	9.330	9.122	9.290	295,838	-0.01(-0.11%)
Oct 02, 2024	9.380	9.810	9.285	9.300	428,225	-0.01(-0.11%)
Oct 01, 2024	9.450	9.570	9.170	9.310	399,005	+0.01(+0.11%)
Sep 30, 2024	9.500	9.550	9.170	9.300	655,699	-0.34(-3.53%)
Sep 27, 2024	10.23	10.27	9.530	9.640	958,373	-0.54(-5.30%)
Sep 26, 2024	9.920	10.30	9.755	10.18	1,037,663	+0.54(+5.60%)
Sep 25, 2024	9.870	10.08	9.590	9.640	702,470	-0.24(-2.43%)
Sep 24, 2024	9.270	9.960	9.210	9.880	1,095,197	+0.80(+8.81%)
Sep 23, 2024	9.390	9.650	9.070	9.080	609,343	-0.28(-2.99%)
Sep 20, 2024	9.240	9.550	9.150	9.360	1,151,186	+0.20(+2.18%)
Sep 19, 2024	9.420	9.450	9.090	9.160	533,751	+0.25(+2.81%)
Sep 18, 2024	9.250	9.580	8.910	8.910	603,221	-0.25(-2.73%)
Sep 17, 2024	9.340	9.449	9.151	9.160	379,696	-0.26(-2.76%)
Sep 16, 2024	9.490	9.560	9.300	9.420	405,354	-0.05(-0.53%)
Sep 13, 2024	9.610	9.720	9.420	9.470	552,978	+0.11(+1.18%)
Sep 12, 2024	9.000	9.607	8.990	9.360	679,323	+0.58(+6.61%)
Sep 11, 2024	8.460	8.830	8.350	8.780	660,705	+0.38(+4.52%)
Sep 10, 2024	8.450	8.450	8.160	8.400	338,050	-0.08(-0.94%)
Sep 09, 2024	8.480	8.660	8.430	8.480	363,405	+0.07(+0.83%)
Sep 06, 2024	8.700	8.820	8.400	8.410	376,956	-0.32(-3.67%)
Sep 05, 2024	8.620	8.825	8.600	8.730	510,330	+0.33(+3.93%)
Sep 04, 2024	8.400	8.680	8.400	8.400	302,771	-0.06(-0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mcewen Mining Inc (NY: MUX )

Historical Prices