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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jun 30, 2010 6.050 6.180 6.050 6.080 52,938 -0.01(-0.16%)
Jun 29, 2010 6.350 6.380 6.000 6.090 139,436 -0.55(-8.28%)
Jun 25, 2010 6.640 6.670 6.430 6.640 100,655 +0.05(+0.76%)
Jun 24, 2010 6.600 6.640 6.520 6.590 133,008 -0.01(-0.15%)
Jun 23, 2010 6.510 6.620 6.400 6.600 91,374 +0.09(+1.38%)
Jun 22, 2010 6.670 6.750 6.510 6.510 72,166 -0.16(-2.40%)
Jun 21, 2010 6.910 6.940 6.670 6.670 69,250 -0.20(-2.91%)
Jun 18, 2010 6.870 6.900 6.620 6.870 140,807 +0.22(+3.31%)
Jun 17, 2010 6.640 6.760 6.550 6.650 116,515 +0.03(+0.45%)
Jun 16, 2010 6.600 6.640 6.560 6.620 76,317 +0.01(+0.15%)
Jun 15, 2010 6.360 6.610 6.360 6.610 89,580 +0.25(+3.93%)
Jun 14, 2010 6.610 6.630 6.320 6.360 56,902 -0.26(-3.93%)
Jun 11, 2010 6.400 6.640 6.400 6.620 89,823 +0.10(+1.53%)
Jun 10, 2010 6.350 6.520 6.350 6.520 52,800 +0.23(+3.66%)
Jun 09, 2010 6.530 6.560 6.280 6.290 53,415 -0.25(-3.82%)
Jun 08, 2010 6.610 6.640 6.410 6.540 99,463 +0.00(+0.00%)
Jun 07, 2010 6.430 6.750 6.270 6.540 93,794 +0.04(+0.62%)
Jun 04, 2010 6.500 6.500 6.340 6.500 106,860 -0.12(-1.81%)
Jun 03, 2010 6.900 6.900 6.460 6.620 76,316 -0.21(-3.07%)
Jun 02, 2010 6.880 6.880 6.750 6.830 71,882 +0.00(+0.00%)
Jun 01, 2010 6.680 7.021 6.680 6.830 94,835 +0.02(+0.29%)
May 28, 2010 6.810 7.000 6.720 6.810 81,285 -0.12(-1.73%)
May 27, 2010 6.710 6.930 6.550 6.930 133,388 +0.41(+6.29%)
May 26, 2010 6.280 6.740 6.250 6.520 170,665 +0.32(+5.16%)
May 25, 2010 6.320 6.330 5.901 6.200 280,652 -0.15(-2.36%)
May 24, 2010 6.450 6.650 6.180 6.350 146,219 +0.02(+0.32%)
May 21, 2010 6.290 6.620 6.280 6.330 206,913 -0.08(-1.25%)
May 20, 2010 6.480 6.580 6.400 6.410 218,760 -0.35(-5.18%)
May 19, 2010 6.940 6.950 6.500 6.760 288,995 -0.16(-2.31%)
May 18, 2010 7.210 7.330 6.832 6.920 139,819 -0.37(-5.08%)
May 17, 2010 7.410 7.540 7.150 7.290 152,696 -0.15(-2.02%)
May 14, 2010 7.440 7.700 7.350 7.440 82,413 -0.27(-3.50%)
May 13, 2010 7.640 7.839 7.610 7.710 124,853 -0.04(-0.52%)
May 12, 2010 7.530 7.830 7.490 7.750 188,031 +0.29(+3.89%)
May 11, 2010 7.510 7.630 7.370 7.460 340,952 +0.17(+2.33%)
May 10, 2010 7.165 7.290 7.080 7.290 172,415 +0.14(+1.96%)
May 07, 2010 7.020 7.350 6.910 7.150 136,198 -0.05(-0.69%)
May 06, 2010 7.420 7.510 6.600 7.200 187,622 -0.18(-2.44%)
May 05, 2010 7.210 7.480 7.119 7.380 185,177 -0.03(-0.40%)
May 04, 2010 7.440 7.700 7.320 7.410 164,820 -0.22(-2.88%)
May 03, 2010 7.680 7.802 7.540 7.630 98,563 -0.01(-0.13%)
Apr 30, 2010 7.700 7.850 7.600 7.640 203,467 -0.02(-0.26%)
Apr 29, 2010 7.680 7.760 7.640 7.660 125,137 +0.01(+0.13%)
Apr 28, 2010 7.580 7.700 7.564 7.650 141,641 +0.03(+0.39%)
Apr 27, 2010 7.690 7.850 7.550 7.620 335,194 -0.43(-5.31%)
Apr 26, 2010 8.000 8.280 7.950 8.047 218,175 +0.11(+1.35%)
Apr 23, 2010 7.710 7.960 7.690 7.940 90,812 +0.17(+2.19%)
Apr 22, 2010 7.610 7.780 7.610 7.770 105,209 +0.13(+1.70%)
Apr 21, 2010 7.490 7.750 7.490 7.640 95,557 +0.09(+1.19%)
Apr 20, 2010 7.530 7.870 7.530 7.550 138,968 +0.06(+0.80%)
Apr 19, 2010 7.370 7.610 7.363 7.490 143,913 -0.02(-0.27%)
Apr 16, 2010 7.540 7.650 7.200 7.510 183,852 +0.01(+0.13%)
Apr 15, 2010 7.540 7.660 7.490 7.500 87,755 -0.15(-1.96%)
Apr 14, 2010 7.570 7.820 7.510 7.650 114,998 +0.13(+1.73%)
Apr 13, 2010 7.600 7.740 7.260 7.520 173,450 -0.14(-1.83%)
Apr 12, 2010 7.960 7.960 7.650 7.660 71,366 -0.21(-2.67%)
Apr 09, 2010 7.900 7.950 7.740 7.870 209,463 +0.02(+0.25%)
Apr 08, 2010 7.870 7.878 7.750 7.850 105,825 -0.05(-0.63%)
Apr 07, 2010 8.090 8.150 7.870 7.900 200,622 -0.12(-1.50%)
Apr 06, 2010 8.000 8.130 7.940 8.020 203,663 +0.08(+1.07%)
Apr 05, 2010 7.920 7.990 7.790 7.935 196,135 +0.17(+2.12%)
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.