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 (NY: MUX )

11.76 +0.15 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 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 30, 2015 9.757 9.855 9.579 9.855 110,974 +0.00(+0.00%)
Apr 29, 2015 10.15 10.25 9.855 9.855 147,247 +0.00(+0.00%)
Apr 28, 2015 9.954 10.25 9.855 9.855 113,243 +0.00(+0.00%)
Apr 27, 2015 9.658 9.954 9.625 9.855 112,510 +0.16(+1.64%)
Apr 24, 2015 9.855 9.855 9.380 9.697 109,136 -0.11(-1.12%)
Apr 23, 2015 9.422 9.806 9.422 9.806 101,474 +0.32(+3.33%)
Apr 22, 2015 9.658 9.658 9.385 9.490 136,921 -0.07(-0.73%)
Apr 21, 2015 9.690 9.763 9.560 9.560 92,219 +0.00(+0.00%)
Apr 20, 2015 9.687 9.850 9.363 9.560 124,443 -0.13(-1.37%)
Apr 17, 2015 9.855 10.05 9.596 9.693 161,532 -0.26(-2.62%)
Apr 16, 2015 10.35 10.35 9.855 9.954 142,593 -0.39(-3.81%)
Apr 15, 2015 9.658 10.35 9.658 10.35 104,799 +0.69(+7.14%)
Apr 14, 2015 9.954 10.05 9.477 9.658 85,268 -0.04(-0.41%)
Apr 13, 2015 9.732 9.849 9.429 9.698 99,174 +0.14(+1.44%)
Apr 10, 2015 9.757 9.954 9.560 9.560 90,565 +0.20(+2.11%)
Apr 09, 2015 9.855 10.05 9.363 9.363 211,559 -0.49(-5.00%)
Apr 08, 2015 9.855 10.15 9.757 9.855 136,313 -0.59(-5.66%)
Apr 07, 2015 10.64 10.74 10.45 10.45 64,783 -0.20(-1.85%)
Apr 06, 2015 10.74 10.94 10.45 10.64 111,964 +0.39(+3.85%)
Apr 02, 2015 10.45 10.25 10.25 10.25 55,715 -0.49(-4.59%)
Apr 01, 2015 10.15 10.74 9.954 10.74 189,329 +0.69(+6.86%)
Mar 31, 2015 10.05 10.05 9.466 10.05 206,685 +0.10(+0.99%)
Mar 30, 2015 10.05 10.15 9.855 9.954 67,231 -0.20(-1.94%)
Mar 27, 2015 10.25 10.45 10.05 10.15 65,299 -0.30(-2.83%)
Mar 26, 2015 10.74 10.94 10.35 10.45 100,548 -0.10(-0.94%)
Mar 25, 2015 10.94 11.04 10.25 10.55 111,876 -0.30(-2.73%)
Mar 24, 2015 11.04 11.14 10.64 10.84 86,236 -0.10(-0.90%)
Mar 23, 2015 10.55 11.04 10.55 10.94 121,198 +0.49(+4.72%)
Mar 20, 2015 10.45 10.84 10.15 10.45 495,488 +0.00(+0.00%)
Mar 19, 2015 9.855 10.45 9.788 10.45 140,903 +0.30(+2.91%)
Mar 18, 2015 9.757 10.35 9.560 10.15 158,432 +0.39(+4.04%)
Mar 17, 2015 9.560 9.797 9.214 9.757 174,863 +0.15(+1.54%)
Mar 16, 2015 9.846 9.855 9.461 9.609 184,754 -0.24(-2.43%)
Mar 13, 2015 9.708 9.954 9.276 9.849 174,270 +0.36(+3.80%)
Mar 12, 2015 10.25 10.35 9.461 9.488 194,189 -0.66(-6.53%)
Mar 11, 2015 9.264 10.25 8.969 10.15 198,284 +0.89(+9.57%)
Mar 10, 2015 9.757 9.855 8.878 9.264 422,095 -0.69(-6.93%)
Mar 09, 2015 10.25 10.25 9.658 9.954 204,969 -0.20(-1.94%)
Mar 06, 2015 10.25 10.25 9.855 10.15 167,069 -0.20(-1.90%)
Mar 05, 2015 10.35 10.64 10.25 10.35 64,438 +0.00(+0.00%)
Mar 04, 2015 10.74 10.84 10.35 10.35 78,488 -0.49(-4.55%)
Mar 03, 2015 10.94 10.94 10.64 10.84 101,784 +0.10(+0.92%)
Mar 02, 2015 11.14 11.14 10.64 10.74 101,878 -0.39(-3.54%)
Feb 27, 2015 10.74 11.14 10.64 11.14 155,074 +0.39(+3.67%)
Feb 26, 2015 10.74 10.74 10.45 10.74 125,874 +0.10(+0.93%)
Feb 25, 2015 10.55 10.84 10.45 10.64 99,171 +0.39(+3.85%)
Feb 24, 2015 10.35 10.45 10.15 10.25 87,893 -0.10(-0.95%)
Feb 23, 2015 10.25 10.45 10.15 10.35 98,608 +0.10(+0.96%)
Feb 20, 2015 10.55 10.84 10.05 10.25 183,495 -0.39(-3.70%)
Feb 19, 2015 10.45 11.04 10.25 10.64 81,205 -0.10(-0.92%)
Feb 18, 2015 10.55 10.84 10.25 10.74 125,858 +0.30(+2.83%)
Feb 17, 2015 10.35 10.84 10.35 10.45 115,609 -0.39(-3.64%)
Feb 13, 2015 10.45 10.84 10.84 10.84 148,302 +0.59(+5.77%)
Feb 12, 2015 10.35 10.55 10.25 10.25 127,837 +0.10(+0.97%)
Feb 11, 2015 10.35 10.35 9.954 10.15 161,438 +0.00(+0.00%)
Feb 10, 2015 10.64 10.64 10.15 10.15 270,269 -0.59(-5.50%)
Feb 09, 2015 11.04 11.24 10.55 10.74 247,672 -0.30(-2.68%)
Feb 06, 2015 11.33 11.43 10.94 11.04 258,886 -0.69(-5.88%)
Feb 05, 2015 11.83 11.93 11.33 11.73 165,680 -0.10(-0.83%)
Feb 04, 2015 12.02 12.12 11.53 11.83 204,731 -0.10(-0.83%)
Feb 03, 2015 11.93 12.22 11.73 11.93 198,702 -0.39(-3.20%)
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.
 
 
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.