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. Common Stock (NY:MUX)

7.130 -0.030 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	7.020	7.150	7.020	7.130	424,350	-0.03(-0.42%)
May 15, 2025	7.110	7.200	7.035	7.160	536,734	+0.13(+1.85%)
May 14, 2025	7.120	7.160	6.880	7.030	693,762	-0.18(-2.50%)
May 13, 2025	7.330	7.330	7.110	7.210	638,861	-0.05(-0.69%)
May 12, 2025	7.250	7.360	7.090	7.260	975,656	-0.20(-2.68%)
May 09, 2025	7.520	7.575	7.390	7.460	435,117	+0.07(+0.95%)
May 08, 2025	7.600	7.700	7.245	7.390	924,181	-0.44(-5.62%)
May 07, 2025	8.050	8.215	7.680	7.830	804,061	-0.29(-3.57%)
May 06, 2025	7.660	8.130	7.600	8.120	788,751	+0.58(+7.69%)
May 05, 2025	7.590	7.662	7.430	7.540	563,143	+0.18(+2.45%)
May 02, 2025	7.660	7.670	7.250	7.360	480,832	-0.16(-2.13%)
May 01, 2025	7.630	7.660	7.420	7.520	511,903	-0.28(-3.59%)
Apr 30, 2025	7.510	7.830	7.510	7.800	631,890	+0.16(+2.09%)
Apr 29, 2025	7.780	7.840	7.605	7.640	422,616	-0.18(-2.30%)
Apr 28, 2025	7.630	7.860	7.600	7.820	402,896	+0.16(+2.09%)
Apr 25, 2025	7.600	7.755	7.490	7.660	396,277	-0.10(-1.29%)
Apr 24, 2025	7.750	7.791	7.590	7.760	514,755	+0.12(+1.57%)
Apr 23, 2025	7.450	7.830	7.420	7.640	612,672	-0.04(-0.52%)
Apr 22, 2025	8.070	8.090	7.570	7.680	830,795	-0.39(-4.83%)
Apr 21, 2025	8.370	8.415	7.955	8.070	596,948	-0.01(-0.12%)
Apr 17, 2025	8.200	8.250	7.980	8.080	760,350	-0.25(-3.00%)
Apr 16, 2025	8.500	8.620	8.270	8.330	892,811	+0.13(+1.59%)
Apr 15, 2025	8.240	8.290	8.110	8.200	457,307	+0.04(+0.49%)
Apr 14, 2025	7.810	8.240	7.810	8.160	809,975	+0.20(+2.51%)
Apr 11, 2025	7.840	8.040	7.650	7.960	923,399	+0.39(+5.15%)
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	898,280	-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	8.250	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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

McEwen Mining Inc. Common Stock (NY:MUX)

Historical Prices