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
Overview
News
Currencies
International
Treasuries

McEwen Mining Inc. Common Stock (NY:MUX)

7.945 +0.375 (+4.95%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 11, 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 (%)
Apr 10, 2025 7.240 7.626 7.135 7.570 742,949 +0.28(+3.84%)
Apr 09, 2025 6.820 7.330 6.750 7.290 1,072,335 +0.73(+11.13%)
Apr 08, 2025 7.000 7.014 6.560 6.560 732,447 -0.11(-1.65%)
Apr 07, 2025 6.500 7.189 6.380 6.670 873,881 -0.04(-0.60%)
Apr 04, 2025 7.175 7.175 6.600 6.710 712,056 -0.68(-9.20%)
Apr 03, 2025 7.140 7.540 7.020 7.390 704,284 -0.11(-1.47%)
Apr 02, 2025 7.440 7.535 7.340 7.500 790,345 -0.02(-0.27%)
Apr 01, 2025 7.500 7.615 7.381 7.520 528,877 -0.03(-0.40%)
Mar 31, 2025 7.690 7.690 7.185 7.550 1,037,917 -0.15(-1.95%)
Mar 28, 2025 8.150 8.200 7.655 7.700 934,081 -0.35(-4.35%)
Mar 27, 2025 8.020 8.160 7.810 8.050 583,226 +0.18(+2.29%)
Mar 26, 2025 7.970 8.080 7.820 7.870 898,272 -0.06(-0.76%)
Mar 25, 2025 7.890 8.110 7.879 7.930 743,342 +0.16(+2.06%)
Mar 24, 2025 7.700 7.850 7.644 7.770 950,472 +0.12(+1.57%)
Mar 21, 2025 8.250 8.330 7.640 7.650 1,905,946 -0.69(-8.27%)
Mar 20, 2025 8.070 8.440 8.070 8.340 1,435,893 +0.10(+1.21%)
Mar 19, 2025 7.810 8.320 7.530 8.240 1,692,926 +0.38(+4.83%)
Mar 18, 2025 7.800 8.030 7.760 7.860 1,534,819 +0.33(+4.38%)
Mar 17, 2025 7.350 7.740 7.330 7.530 955,470 +0.07(+0.94%)
Mar 14, 2025 7.670 7.690 7.360 7.460 734,691 -0.07(-0.93%)
Mar 13, 2025 7.450 7.830 7.416 7.530 1,137,865 +0.06(+0.80%)
Mar 12, 2025 7.230 7.530 7.060 7.470 817,753 +0.22(+3.03%)
Mar 11, 2025 7.060 7.360 7.060 7.250 1,003,577 +0.26(+3.72%)
Mar 10, 2025 7.150 7.290 6.865 6.990 705,759 -0.16(-2.24%)
Mar 07, 2025 7.190 7.440 7.090 7.150 693,810 -0.03(-0.42%)
Mar 06, 2025 7.060 7.280 7.025 7.180 595,359 +0.04(+0.56%)
Mar 05, 2025 6.570 7.165 6.570 7.140 810,248 +0.51(+7.69%)
Mar 04, 2025 6.820 6.855 6.456 6.630 677,395 -0.06(-0.90%)
Mar 03, 2025 7.020 7.140 6.600 6.690 838,720 -0.19(-2.76%)
Feb 28, 2025 6.730 6.939 6.650 6.880 690,392 +0.00(+0.00%)
Feb 27, 2025 7.150 7.150 6.880 6.880 486,615 -0.33(-4.58%)
Feb 26, 2025 7.090 7.330 7.080 7.210 518,932 +0.10(+1.41%)
Feb 25, 2025 7.150 7.200 6.910 7.110 661,157 -0.12(-1.66%)
Feb 24, 2025 7.230 7.280 7.040 7.230 592,159 +0.09(+1.26%)
Feb 21, 2025 7.480 7.570 7.121 7.140 1,367,857 -0.49(-6.42%)
Feb 20, 2025 7.500 7.820 7.490 7.630 859,662 +0.13(+1.73%)
Feb 19, 2025 7.500 7.530 7.360 7.500 573,996 -0.03(-0.40%)
Feb 18, 2025 7.490 7.555 7.320 7.530 752,023 +0.13(+1.76%)
Feb 14, 2025 7.660 7.660 7.360 7.400 742,484 -0.22(-2.89%)
Feb 13, 2025 7.760 7.760 7.475 7.620 1,279,999 -0.10(-1.30%)
Feb 12, 2025 7.410 7.800 7.355 7.720 1,707,786 +0.33(+4.47%)
Feb 11, 2025 7.380 7.660 7.280 7.390 1,896,602 -0.06(-0.81%)
Feb 10, 2025 7.540 7.790 7.315 7.450 3,216,089 +0.07(+0.95%)
Feb 07, 2025 7.500 7.570 7.190 7.380 10,328,173 -1.27(-14.68%)
Feb 06, 2025 8.690 8.690 8.440 8.650 307,282 -0.06(-0.69%)
Feb 05, 2025 8.760 9.000 8.670 8.710 371,402 +0.05(+0.58%)
Feb 04, 2025 8.430 8.719 8.420 8.660 450,961 +0.24(+2.85%)
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 and Conditions.
 
 
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.