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

MAG Silver Corp (NY: MAG )

13.12 -0.23 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 29, 2016 6.480 6.580 6.410 6.570 40,055 +0.10(+1.55%)
Jan 28, 2016 6.460 6.560 6.380 6.470 44,261 -0.07(-1.07%)
Jan 27, 2016 6.570 6.590 6.450 6.540 26,505 -0.03(-0.46%)
Jan 26, 2016 6.430 6.690 6.430 6.570 50,156 +0.16(+2.50%)
Jan 25, 2016 6.460 6.540 6.340 6.410 46,360 +0.05(+0.79%)
Jan 22, 2016 6.340 6.590 6.290 6.360 32,430 +0.01(+0.11%)
Jan 21, 2016 6.270 6.400 6.120 6.353 28,265 +0.06(+1.00%)
Jan 20, 2016 6.360 6.440 6.200 6.290 83,391 -0.05(-0.79%)
Jan 19, 2016 6.570 6.620 6.310 6.340 41,361 -0.21(-3.21%)
Jan 15, 2016 6.790 6.550 6.550 6.550 60,500 -0.15(-2.24%)
Jan 14, 2016 6.850 6.850 6.580 6.700 32,508 -0.35(-4.96%)
Jan 13, 2016 6.720 7.050 6.675 7.050 25,914 +0.34(+5.07%)
Jan 12, 2016 6.600 6.730 6.480 6.710 38,624 +0.11(+1.67%)
Jan 11, 2016 6.860 6.860 6.490 6.600 42,646 -0.22(-3.23%)
Jan 08, 2016 6.810 6.975 6.750 6.820 32,385 -0.05(-0.73%)
Jan 07, 2016 7.100 7.100 6.860 6.870 46,142 -0.13(-1.86%)
Jan 06, 2016 7.210 7.210 6.960 7.000 46,877 -0.13(-1.82%)
Jan 05, 2016 7.130 7.180 7.040 7.130 33,967 +0.04(+0.56%)
Jan 04, 2016 7.080 7.240 7.000 7.090 50,024 +0.03(+0.42%)
Dec 31, 2015 7.060 7.060 7.060 7.060 82,800 -0.01(-0.14%)
Dec 30, 2015 7.190 7.270 7.043 7.070 18,302 -0.22(-3.02%)
Dec 29, 2015 7.060 7.310 7.060 7.290 73,675 +0.33(+4.74%)
Dec 28, 2015 7.150 7.150 6.940 6.960 13,603 -0.30(-4.13%)
Dec 24, 2015 7.310 7.260 7.260 7.260 38,600 +0.05(+0.69%)
Dec 23, 2015 7.040 7.270 7.040 7.210 38,457 +0.17(+2.41%)
Dec 22, 2015 6.890 7.090 6.890 7.040 51,910 +0.22(+3.23%)
Dec 21, 2015 6.700 6.900 6.700 6.820 39,906 +0.19(+2.87%)
Dec 18, 2015 6.500 6.760 6.500 6.630 154,540 +0.17(+2.63%)
Dec 17, 2015 6.320 6.500 6.320 6.460 53,349 -0.04(-0.62%)
Dec 16, 2015 6.620 6.690 6.500 6.500 94,057 -0.01(-0.15%)
Dec 15, 2015 6.490 6.560 6.410 6.510 20,020 +0.07(+1.09%)
Dec 14, 2015 6.500 6.530 6.401 6.440 42,485 -0.12(-1.83%)
Dec 11, 2015 6.550 6.650 6.450 6.560 75,512 +0.00(+0.00%)
Dec 10, 2015 6.650 6.682 6.560 6.560 48,420 -0.09(-1.35%)
Dec 09, 2015 6.830 6.910 6.600 6.650 62,752 -0.08(-1.19%)
Dec 08, 2015 6.860 6.870 6.690 6.730 56,351 -0.21(-3.03%)
Dec 07, 2015 7.200 7.200 6.840 6.940 67,320 -0.31(-4.28%)
Dec 04, 2015 6.990 7.260 6.990 7.250 83,353 +0.33(+4.77%)
Dec 03, 2015 7.070 7.080 6.820 6.920 33,776 -0.09(-1.28%)
Dec 02, 2015 6.920 7.030 6.820 7.010 50,895 +0.00(+0.00%)
Dec 01, 2015 7.010 7.075 6.900 7.010 62,228 +0.08(+1.15%)
Nov 30, 2015 6.900 7.050 6.900 6.930 107,254 +0.05(+0.73%)
Nov 27, 2015 6.830 7.020 6.820 6.880 25,418 -0.05(-0.72%)
Nov 25, 2015 6.810 6.930 6.930 6.930 28,300 +0.08(+1.17%)
Nov 24, 2015 6.880 7.030 6.800 6.850 85,935 +0.04(+0.59%)
Nov 23, 2015 6.770 6.910 6.750 6.810 33,122 -0.04(-0.58%)
Nov 20, 2015 6.970 7.200 6.820 6.850 16,228 -0.22(-3.11%)
Nov 19, 2015 6.980 7.250 6.980 7.070 69,012 +0.13(+1.87%)
Nov 18, 2015 6.600 6.950 6.600 6.940 43,583 +0.26(+3.89%)
Nov 17, 2015 6.740 6.740 6.500 6.680 39,505 -0.07(-1.04%)
Nov 16, 2015 6.930 7.130 6.740 6.750 121,792 -0.19(-2.74%)
Nov 13, 2015 6.900 7.070 6.830 6.940 36,534 +0.04(+0.58%)
Nov 12, 2015 6.810 7.100 6.770 6.900 25,997 +0.01(+0.15%)
Nov 11, 2015 6.750 6.920 6.710 6.890 17,590 +0.15(+2.23%)
Nov 10, 2015 6.780 6.950 6.710 6.740 31,664 -0.15(-2.18%)
Nov 09, 2015 6.700 6.930 6.660 6.890 29,547 +0.18(+2.68%)
Nov 06, 2015 6.710 6.790 6.680 6.710 30,355 -0.16(-2.33%)
Nov 05, 2015 7.080 7.080 6.675 6.870 33,548 -0.28(-3.92%)
Nov 04, 2015 7.140 7.280 6.910 7.150 53,287 -0.10(-1.38%)
Nov 03, 2015 7.100 7.260 6.960 7.250 51,710 +0.14(+1.97%)
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.