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 (%)
Mar 28, 2013 9.470 9.670 9.400 9.490 48,072 -0.05(-0.52%)
Mar 27, 2013 9.500 9.640 9.290 9.540 59,075 +0.02(+0.21%)
Mar 26, 2013 9.340 9.570 9.330 9.520 31,510 +0.13(+1.38%)
Mar 25, 2013 9.410 9.520 9.210 9.390 23,631 -0.09(-0.95%)
Mar 22, 2013 9.510 9.640 9.400 9.480 19,022 -0.11(-1.15%)
Mar 21, 2013 9.320 9.660 9.320 9.590 27,424 +0.21(+2.24%)
Mar 20, 2013 9.420 9.460 9.230 9.380 24,563 -0.06(-0.64%)
Mar 19, 2013 9.620 9.660 9.360 9.440 33,021 -0.23(-2.38%)
Mar 18, 2013 9.660 9.700 9.570 9.670 23,473 +0.04(+0.42%)
Mar 15, 2013 9.700 9.800 9.540 9.630 375,493 -0.10(-1.03%)
Mar 14, 2013 9.620 9.800 9.600 9.730 18,319 +0.14(+1.46%)
Mar 13, 2013 9.790 9.800 9.590 9.590 34,008 -0.21(-2.14%)
Mar 12, 2013 9.620 10.09 9.620 9.800 55,784 +0.33(+3.48%)
Mar 11, 2013 9.430 9.630 9.380 9.470 18,199 -0.03(-0.32%)
Mar 08, 2013 9.460 9.920 9.350 9.500 38,315 -0.01(-0.11%)
Mar 07, 2013 9.520 9.610 9.280 9.510 25,954 +0.01(+0.11%)
Mar 06, 2013 8.940 9.510 8.860 9.500 30,249 +0.53(+5.91%)
Mar 05, 2013 9.030 9.130 8.863 8.970 19,180 -0.01(-0.11%)
Mar 04, 2013 9.260 9.260 8.930 8.980 36,908 -0.38(-4.06%)
Mar 01, 2013 9.650 9.650 9.300 9.360 28,139 -0.14(-1.47%)
Feb 28, 2013 9.740 9.750 9.280 9.500 74,195 -0.25(-2.56%)
Feb 27, 2013 9.870 9.870 9.570 9.750 33,576 -0.14(-1.42%)
Feb 26, 2013 9.920 10.05 9.750 9.890 36,377 -0.02(-0.20%)
Feb 25, 2013 9.820 10.00 9.810 9.910 26,030 +0.18(+1.85%)
Feb 22, 2013 9.700 9.780 9.600 9.730 37,723 +0.02(+0.21%)
Feb 21, 2013 9.710 9.890 9.620 9.710 54,056 +0.01(+0.10%)
Feb 20, 2013 10.19 10.29 9.620 9.700 141,937 -0.65(-6.28%)
Feb 19, 2013 10.59 10.59 10.35 10.35 117,910 -0.15(-1.43%)
Feb 15, 2013 10.45 10.58 10.30 10.50 641,321 -0.16(-1.50%)
Feb 14, 2013 10.31 10.68 10.31 10.66 137,061 +0.40(+3.90%)
Feb 13, 2013 10.46 10.55 10.25 10.26 61,669 -0.18(-1.72%)
Feb 12, 2013 10.58 10.58 10.22 10.44 80,333 -0.17(-1.60%)
Feb 11, 2013 10.67 10.67 10.37 10.61 70,524 -0.05(-0.47%)
Feb 08, 2013 10.73 10.75 10.51 10.66 48,495 -0.09(-0.84%)
Feb 07, 2013 10.74 11.00 10.65 10.75 63,647 +0.03(+0.28%)
Feb 06, 2013 10.66 10.73 10.51 10.72 130,738 -0.31(-2.81%)
Feb 04, 2013 11.07 11.17 10.94 11.03 107,934 -0.07(-0.63%)
Feb 01, 2013 11.26 11.27 11.07 11.10 32,889 -0.04(-0.36%)
Jan 31, 2013 10.93 11.23 10.77 11.14 38,667 +0.20(+1.83%)
Jan 30, 2013 10.84 11.18 10.82 10.94 103,681 +0.19(+1.77%)
Jan 29, 2013 10.64 10.78 10.43 10.75 62,327 +0.34(+3.27%)
Jan 28, 2013 10.60 10.70 10.27 10.41 69,954 -0.23(-2.16%)
Jan 25, 2013 10.92 10.92 10.48 10.64 81,925 -0.27(-2.47%)
Jan 24, 2013 11.04 11.07 10.85 10.91 90,088 -0.19(-1.71%)
Jan 23, 2013 11.08 11.10 10.98 11.10 468,331 +0.04(+0.36%)
Jan 22, 2013 11.06 11.46 10.99 11.06 52,141 -0.10(-0.90%)
Jan 18, 2013 11.03 11.18 10.90 11.16 28,928 +0.16(+1.45%)
Jan 17, 2013 10.87 11.10 10.72 11.00 63,412 +0.12(+1.10%)
Jan 16, 2013 11.08 11.14 10.87 10.88 91,823 -0.23(-2.07%)
Jan 15, 2013 10.87 11.17 10.87 11.11 55,521 +0.21(+1.93%)
Jan 14, 2013 10.74 10.91 10.64 10.90 111,850 +0.29(+2.73%)
Jan 11, 2013 10.67 10.77 10.46 10.61 37,009 -0.04(-0.38%)
Jan 10, 2013 10.49 10.69 10.39 10.65 33,043 +0.34(+3.30%)
Jan 09, 2013 10.32 10.34 10.20 10.31 15,617 +0.03(+0.29%)
Jan 08, 2013 10.35 10.40 10.20 10.28 29,513 -0.03(-0.29%)
Jan 07, 2013 10.13 10.36 10.13 10.31 56,363 +0.15(+1.48%)
Jan 04, 2013 10.17 10.31 9.830 10.16 93,331 -0.10(-0.97%)
Jan 03, 2013 10.42 10.83 10.20 10.26 54,845 -0.23(-2.19%)
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.