Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MAG Silver Corp (NY: MAG )

13.35 +0.23 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2012 8.550 8.580 8.300 8.320 77,387 -0.16(-1.89%)
Jan 30, 2012 8.510 8.510 8.230 8.480 73,647 -0.04(-0.47%)
Jan 27, 2012 8.160 8.620 8.160 8.520 47,259 +0.34(+4.16%)
Jan 26, 2012 8.390 8.460 8.000 8.180 162,493 -0.11(-1.33%)
Jan 25, 2012 7.750 8.300 7.640 8.290 109,206 +0.63(+8.22%)
Jan 24, 2012 7.810 7.810 7.450 7.660 100,384 -0.19(-2.42%)
Jan 23, 2012 7.850 8.240 7.800 7.850 189,138 +0.04(+0.51%)
Jan 20, 2012 7.130 7.810 7.130 7.810 192,106 +0.66(+9.23%)
Jan 19, 2012 6.940 7.320 6.940 7.150 95,783 +0.22(+3.17%)
Jan 18, 2012 6.960 7.053 6.764 6.930 70,917 -0.05(-0.72%)
Jan 17, 2012 7.040 7.300 6.950 6.980 53,942 -0.01(-0.14%)
Jan 13, 2012 7.040 7.040 6.740 6.990 87,139 -0.13(-1.83%)
Jan 12, 2012 7.160 7.370 7.080 7.120 74,171 +0.01(+0.14%)
Jan 11, 2012 7.312 7.312 7.070 7.110 46,840 -0.22(-3.00%)
Jan 10, 2012 7.520 7.600 7.290 7.330 71,625 +0.02(+0.27%)
Jan 09, 2012 7.180 7.370 7.040 7.310 48,813 +0.16(+2.24%)
Jan 06, 2012 7.080 7.180 7.000 7.150 110,874 +0.00(+0.00%)
Jan 05, 2012 7.080 7.200 6.880 7.150 49,185 +0.09(+1.27%)
Jan 04, 2012 7.140 7.320 7.040 7.060 56,724 +0.40(+6.01%)
Dec 30, 2011 6.490 6.660 6.280 6.660 246,671 +0.35(+5.55%)
Dec 29, 2011 6.170 6.380 6.070 6.310 182,667 +0.10(+1.61%)
Dec 28, 2011 6.440 6.680 6.190 6.210 152,461 -0.22(-3.42%)
Dec 27, 2011 6.540 6.820 6.360 6.430 88,075 -0.12(-1.83%)
Dec 23, 2011 6.470 6.660 6.470 6.550 57,337 +0.16(+2.50%)
Dec 21, 2011 6.800 6.820 6.380 6.390 104,843 -0.38(-5.61%)
Dec 20, 2011 6.440 6.910 6.410 6.770 147,450 +0.56(+9.02%)
Dec 19, 2011 6.270 6.480 5.950 6.210 138,602 -0.01(-0.16%)
Dec 16, 2011 6.420 6.560 6.220 6.220 95,435 -0.07(-1.11%)
Dec 15, 2011 6.370 6.530 6.080 6.290 206,620 -0.06(-0.94%)
Dec 14, 2011 6.740 6.780 6.150 6.350 229,208 -0.56(-8.10%)
Dec 13, 2011 7.040 7.140 6.690 6.910 220,676 -0.15(-2.12%)
Dec 12, 2011 7.350 7.370 6.990 7.060 181,664 -0.44(-5.87%)
Dec 09, 2011 7.570 7.870 7.350 7.500 186,309 -0.02(-0.27%)
Dec 08, 2011 7.560 7.800 7.200 7.520 165,642 -0.13(-1.70%)
Dec 07, 2011 7.695 7.800 7.540 7.650 82,683 -0.16(-2.05%)
Dec 06, 2011 8.040 8.040 7.600 7.810 105,713 -0.20(-2.50%)
Dec 05, 2011 8.130 8.286 7.980 8.010 49,754 -0.14(-1.72%)
Dec 02, 2011 8.180 8.380 8.060 8.150 31,612 -0.18(-2.16%)
Dec 01, 2011 8.210 8.470 8.080 8.330 43,177 +0.03(+0.36%)
Nov 30, 2011 8.190 8.400 8.140 8.300 53,861 +0.39(+4.93%)
Nov 29, 2011 8.100 8.450 7.800 7.910 61,850 -0.21(-2.59%)
Nov 28, 2011 7.940 8.440 7.908 8.120 106,267 +0.56(+7.41%)
Nov 25, 2011 7.630 7.840 7.443 7.560 23,912 -0.19(-2.45%)
Nov 23, 2011 7.880 8.060 7.500 7.750 80,502 -0.43(-5.26%)
Nov 22, 2011 7.920 8.280 7.820 8.180 58,354 +0.33(+4.20%)
Nov 21, 2011 8.030 8.050 7.530 7.850 106,338 -0.38(-4.62%)
Nov 18, 2011 8.470 8.540 8.060 8.230 60,831 -0.21(-2.49%)
Nov 17, 2011 8.750 8.825 8.390 8.440 67,083 -0.31(-3.54%)
Nov 16, 2011 8.970 9.030 8.670 8.750 49,627 -0.30(-3.31%)
Nov 15, 2011 8.990 9.160 8.900 9.050 44,708 +0.01(+0.11%)
Nov 14, 2011 9.040 9.100 8.890 9.040 47,990 -0.01(-0.11%)
Nov 11, 2011 9.100 9.270 8.990 9.050 50,360 -0.07(-0.77%)
Nov 10, 2011 9.360 9.510 8.790 9.120 78,710 -0.15(-1.62%)
Nov 09, 2011 9.560 9.700 9.200 9.270 63,649 -0.32(-3.34%)
Nov 08, 2011 9.850 9.870 9.490 9.590 58,738 -0.23(-2.34%)
Nov 07, 2011 9.780 9.870 9.650 9.820 80,728 +0.03(+0.31%)
Nov 04, 2011 9.730 9.850 9.490 9.790 75,087 -0.01(-0.10%)
Nov 03, 2011 9.960 9.960 9.560 9.800 58,861 +0.11(+1.13%)
Nov 02, 2011 9.600 9.970 9.370 9.690 54,550 +0.20(+2.11%)
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.