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 (%)
Feb 29, 2016 6.990 7.160 6.990 7.110 135,223 +0.09(+1.28%)
Feb 26, 2016 7.100 7.210 6.970 7.020 150,182 -0.18(-2.50%)
Feb 25, 2016 7.200 7.320 7.160 7.200 222,938 +0.00(+0.00%)
Feb 24, 2016 7.350 7.440 7.200 7.200 634,096 -0.10(-1.37%)
Feb 23, 2016 7.240 7.400 7.180 7.300 1,332,144 -0.69(-8.64%)
Feb 22, 2016 7.980 8.110 7.920 7.990 53,347 -0.12(-1.48%)
Feb 19, 2016 8.220 8.250 8.030 8.110 40,370 -0.12(-1.46%)
Feb 18, 2016 7.860 8.250 7.825 8.230 120,374 +0.35(+4.44%)
Feb 17, 2016 7.800 8.060 7.723 7.880 31,550 +0.13(+1.68%)
Feb 16, 2016 7.620 7.890 7.610 7.750 42,716 -0.05(-0.64%)
Feb 12, 2016 7.440 7.800 7.800 7.800 51,800 +0.27(+3.59%)
Feb 11, 2016 7.520 7.650 7.390 7.530 81,951 +0.27(+3.72%)
Feb 10, 2016 7.330 7.340 7.150 7.260 47,914 -0.12(-1.63%)
Feb 09, 2016 7.700 7.810 7.380 7.380 45,427 -0.42(-5.38%)
Feb 08, 2016 7.490 7.800 7.490 7.800 110,416 +0.44(+5.98%)
Feb 05, 2016 7.030 7.370 7.000 7.360 27,016 +0.19(+2.65%)
Feb 04, 2016 7.180 7.380 7.160 7.170 47,119 +0.09(+1.27%)
Feb 03, 2016 6.660 7.080 6.660 7.080 39,345 +0.50(+7.60%)
Feb 02, 2016 6.700 6.760 6.520 6.580 18,676 -0.13(-1.94%)
Feb 01, 2016 6.570 6.720 6.520 6.710 51,199 +0.14(+2.13%)
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%)
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.