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: 4:10 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 (%)
Oct 31, 2013 5.720 5.720 5.400 5.700 124,869 -0.09(-1.55%)
Oct 30, 2013 5.820 5.930 5.650 5.790 64,916 +0.15(+2.66%)
Oct 29, 2013 5.830 5.860 5.640 5.640 132,780 -0.18(-3.09%)
Oct 28, 2013 5.780 5.860 5.650 5.820 94,853 +0.11(+1.93%)
Oct 25, 2013 5.390 5.720 5.310 5.710 108,900 +0.27(+4.96%)
Oct 24, 2013 5.250 5.510 5.150 5.440 142,276 +0.27(+5.22%)
Oct 23, 2013 5.330 5.370 5.120 5.170 120,211 -0.16(-3.00%)
Oct 22, 2013 5.380 5.500 5.300 5.330 137,146 +0.02(+0.38%)
Oct 21, 2013 5.290 5.350 5.210 5.310 37,170 +0.05(+0.95%)
Oct 18, 2013 5.280 5.360 5.200 5.260 69,998 -0.04(-0.75%)
Oct 17, 2013 5.400 5.540 5.240 5.300 55,726 +0.16(+3.11%)
Oct 16, 2013 5.340 5.340 5.080 5.140 22,904 -0.21(-3.93%)
Oct 15, 2013 5.140 5.410 5.140 5.350 45,826 +0.10(+1.90%)
Oct 14, 2013 5.210 5.410 5.180 5.250 8,838 +0.04(+0.77%)
Oct 11, 2013 5.210 5.298 5.050 5.210 92,922 -0.06(-1.14%)
Oct 10, 2013 5.500 5.510 5.260 5.270 36,902 -0.18(-3.30%)
Oct 09, 2013 5.510 5.520 5.340 5.450 43,764 -0.16(-2.85%)
Oct 08, 2013 5.860 5.950 5.520 5.610 51,773 -0.25(-4.27%)
Oct 07, 2013 5.830 6.040 5.798 5.860 64,978 +0.04(+0.69%)
Oct 04, 2013 5.970 6.100 5.770 5.820 34,688 -0.07(-1.19%)
Oct 03, 2013 5.870 6.090 5.830 5.890 49,439 +0.06(+1.03%)
Oct 02, 2013 5.780 5.940 5.770 5.830 27,990 +0.08(+1.39%)
Oct 01, 2013 5.540 5.790 5.460 5.750 35,885 -0.13(-2.21%)
Sep 30, 2013 5.860 5.920 5.800 5.880 33,044 -0.06(-1.01%)
Sep 27, 2013 5.940 6.230 5.890 5.940 33,697 +0.12(+2.06%)
Sep 26, 2013 5.990 5.990 5.800 5.820 28,246 -0.16(-2.68%)
Sep 25, 2013 5.880 6.070 5.780 5.980 49,356 +0.20(+3.46%)
Sep 24, 2013 5.730 5.930 5.590 5.780 85,660 -0.03(-0.52%)
Sep 23, 2013 6.030 6.210 5.790 5.810 81,155 -0.32(-5.22%)
Sep 20, 2013 6.710 6.950 6.120 6.130 164,222 -0.85(-12.18%)
Sep 19, 2013 6.730 6.980 6.560 6.980 92,693 +0.06(+0.87%)
Sep 18, 2013 6.590 7.000 6.190 6.920 105,298 +0.42(+6.46%)
Sep 17, 2013 6.620 6.620 6.440 6.500 22,265 -0.07(-1.07%)
Sep 16, 2013 6.750 6.780 6.440 6.570 68,926 -0.21(-3.10%)
Sep 13, 2013 6.820 6.970 6.660 6.780 53,194 -0.10(-1.45%)
Sep 12, 2013 6.880 7.020 6.750 6.880 127,728 -0.34(-4.71%)
Sep 11, 2013 7.090 7.250 7.070 7.220 25,513 +0.13(+1.83%)
Sep 10, 2013 7.200 7.200 6.900 7.090 86,800 -0.27(-3.67%)
Sep 09, 2013 7.470 7.550 7.280 7.360 30,174 -0.09(-1.21%)
Sep 06, 2013 7.270 7.560 7.270 7.450 39,299 +0.27(+3.76%)
Sep 05, 2013 7.470 7.520 7.150 7.180 43,022 -0.36(-4.77%)
Sep 04, 2013 7.290 7.540 7.080 7.540 79,631 +0.10(+1.34%)
Sep 03, 2013 7.310 7.670 7.210 7.440 106,680 +0.12(+1.64%)
Aug 30, 2013 7.250 7.540 7.062 7.320 44,858 -0.03(-0.41%)
Aug 29, 2013 6.920 7.594 6.800 7.350 122,053 +0.37(+5.30%)
Aug 28, 2013 7.340 7.520 6.940 6.980 76,889 -0.31(-4.25%)
Aug 27, 2013 7.740 7.810 7.176 7.290 131,383 -0.45(-5.81%)
Aug 26, 2013 7.690 7.740 7.400 7.740 114,376 +0.11(+1.44%)
Aug 23, 2013 7.510 7.700 7.460 7.630 92,975 +0.12(+1.60%)
Aug 22, 2013 7.310 7.640 7.290 7.510 41,128 +0.29(+4.02%)
Aug 21, 2013 7.430 7.540 7.208 7.220 55,507 -0.27(-3.60%)
Aug 20, 2013 7.020 7.520 7.020 7.490 94,443 +0.49(+7.00%)
Aug 19, 2013 7.320 7.440 7.000 7.000 58,061 -0.30(-4.11%)
Aug 16, 2013 7.010 7.300 6.930 7.300 126,295 +0.37(+5.34%)
Aug 15, 2013 7.050 7.270 6.780 6.930 100,912 -0.11(-1.56%)
Aug 14, 2013 6.630 7.080 6.630 7.040 122,015 +0.27(+3.99%)
Aug 13, 2013 6.280 6.780 6.210 6.770 146,637 +0.45(+7.12%)
Aug 12, 2013 6.060 6.390 6.040 6.320 61,575 +0.46(+7.85%)
Aug 09, 2013 5.630 5.930 5.630 5.860 32,284 +0.25(+4.46%)
Aug 08, 2013 5.300 5.670 5.300 5.610 43,130 +0.38(+7.27%)
Aug 07, 2013 5.270 5.330 5.160 5.230 39,498 -0.10(-1.88%)
Aug 06, 2013 5.590 5.590 5.280 5.330 62,952 -0.29(-5.16%)
Aug 05, 2013 5.620 5.800 5.620 5.620 9,044 -0.03(-0.53%)
Aug 02, 2013 5.760 5.870 5.580 5.650 36,341 -0.15(-2.59%)
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.