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, 2019 8.860 9.010 8.750 9.010 309,858 +0.31(+3.56%)
Jan 30, 2019 8.700 8.860 8.455 8.700 279,672 +0.09(+1.05%)
Jan 29, 2019 8.860 8.860 8.490 8.610 312,986 -0.08(-0.92%)
Jan 28, 2019 8.350 8.690 8.300 8.690 480,735 +0.34(+4.07%)
Jan 25, 2019 8.050 8.350 7.950 8.350 280,300 +0.46(+5.83%)
Jan 24, 2019 7.780 7.920 7.780 7.890 117,523 +0.06(+0.77%)
Jan 23, 2019 7.490 7.860 7.440 7.830 236,736 +0.33(+4.40%)
Jan 22, 2019 7.420 7.510 7.240 7.500 282,602 +0.08(+1.08%)
Jan 18, 2019 7.560 7.670 7.345 7.420 270,900 -0.27(-3.51%)
Jan 17, 2019 7.890 7.960 7.650 7.690 192,393 -0.25(-3.15%)
Jan 16, 2019 8.090 8.220 7.893 7.940 230,881 -0.13(-1.61%)
Jan 15, 2019 8.250 8.364 7.970 8.070 368,434 -0.21(-2.54%)
Jan 14, 2019 8.350 8.440 8.170 8.280 270,640 -0.02(-0.24%)
Jan 11, 2019 8.320 8.440 8.130 8.300 236,400 +0.06(+0.73%)
Jan 10, 2019 8.320 8.410 8.170 8.240 302,503 -0.05(-0.60%)
Jan 09, 2019 8.170 8.360 8.120 8.290 286,211 +0.15(+1.84%)
Jan 08, 2019 7.990 8.160 7.929 8.140 215,541 +0.12(+1.50%)
Jan 07, 2019 8.030 8.090 7.920 8.020 340,545 +0.02(+0.25%)
Jan 04, 2019 7.730 8.070 7.600 8.000 239,000 +0.19(+2.43%)
Jan 03, 2019 7.690 7.950 7.550 7.810 395,891 +0.19(+2.49%)
Jan 02, 2019 7.310 7.690 7.253 7.620 264,245 +0.32(+4.38%)
Dec 31, 2018 7.300 7.320 7.140 7.300 219,900 +0.01(+0.14%)
Dec 28, 2018 7.350 7.440 7.040 7.290 317,800 -0.02(-0.27%)
Dec 27, 2018 7.160 7.330 6.990 7.310 390,111 +0.21(+2.96%)
Dec 26, 2018 7.010 7.340 6.970 7.100 281,307 +0.10(+1.43%)
Dec 24, 2018 7.170 7.190 7.000 7.000 385,100 -0.11(-1.55%)
Dec 21, 2018 7.200 7.400 7.000 7.110 879,200 -0.05(-0.70%)
Dec 20, 2018 6.930 7.200 6.800 7.160 626,432 +0.41(+6.07%)
Dec 19, 2018 7.170 7.280 6.750 6.750 987,402 -0.42(-5.86%)
Dec 18, 2018 6.930 7.240 6.850 7.170 379,376 +0.27(+3.91%)
Dec 17, 2018 6.820 6.970 6.745 6.900 326,602 +0.01(+0.15%)
Dec 14, 2018 6.800 6.930 6.770 6.890 306,400 -0.07(-1.01%)
Dec 13, 2018 6.800 6.980 6.760 6.960 225,438 +0.16(+2.35%)
Dec 12, 2018 6.810 6.880 6.720 6.800 192,526 +0.08(+1.19%)
Dec 11, 2018 6.800 6.860 6.660 6.720 150,071 +0.00(+0.00%)
Dec 10, 2018 6.950 6.950 6.660 6.720 259,900 -0.26(-3.72%)
Dec 07, 2018 6.770 7.050 6.710 6.980 263,400 +0.28(+4.18%)
Dec 06, 2018 6.860 6.870 6.620 6.700 371,100 -0.11(-1.62%)
Dec 04, 2018 6.850 6.980 6.740 6.810 314,100 +0.02(+0.29%)
Dec 03, 2018 6.930 7.040 6.700 6.790 367,126 +0.03(+0.44%)
Nov 30, 2018 6.650 6.790 6.500 6.760 230,400 +0.05(+0.75%)
Nov 29, 2018 6.710 6.790 6.620 6.710 381,175 +0.00(+0.00%)
Nov 28, 2018 6.660 6.940 6.600 6.710 217,344 +0.05(+0.75%)
Nov 27, 2018 6.570 6.760 6.510 6.660 349,712 -0.01(-0.15%)
Nov 26, 2018 6.770 7.160 6.670 6.670 264,779 -0.04(-0.60%)
Nov 23, 2018 7.120 7.150 6.680 6.710 335,900 -0.71(-9.57%)
Nov 21, 2018 7.420 7.420 7.420 0 +0.15(+2.06%)
Nov 20, 2018 7.450 7.450 7.150 7.270 257,632 -0.05(-0.68%)
Nov 19, 2018 7.490 7.510 7.260 7.320 240,253 -0.15(-2.01%)
Nov 16, 2018 7.370 7.690 7.270 7.470 296,700 +0.30(+4.18%)
Nov 15, 2018 6.760 7.260 6.760 7.170 279,381 +0.39(+5.75%)
Nov 14, 2018 6.240 6.873 6.150 6.780 331,681 +0.63(+10.24%)
Nov 13, 2018 6.290 6.380 6.120 6.150 383,737 -0.17(-2.69%)
Nov 12, 2018 6.660 6.770 6.270 6.320 367,236 -0.40(-5.95%)
Nov 09, 2018 6.910 7.020 6.710 6.720 610,900 -0.28(-4.00%)
Nov 08, 2018 7.050 7.170 6.900 7.000 679,581 -0.05(-0.71%)
Nov 07, 2018 7.100 7.100 6.940 7.050 466,642 -0.03(-0.42%)
Nov 06, 2018 7.280 7.420 7.050 7.080 153,395 -0.13(-1.80%)
Nov 05, 2018 7.370 7.570 7.210 7.210 307,776 -0.23(-3.09%)
Nov 02, 2018 7.400 7.550 7.310 7.440 270,900 +0.06(+0.81%)
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.