Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MAG Silver Corp (NY: MAG )

13.13 -0.22 (-1.65%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
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%)
Aug 01, 2013 6.000 6.000 5.760 5.800 31,479 -0.21(-3.49%)
Jul 31, 2013 5.970 6.030 5.673 6.010 90,371 -0.05(-0.83%)
Jul 30, 2013 6.260 6.260 6.010 6.060 81,930 -0.26(-4.11%)
Jul 29, 2013 6.380 6.430 6.250 6.320 39,275 -0.06(-0.94%)
Jul 26, 2013 6.140 6.400 6.000 6.380 30,786 +0.22(+3.57%)
Jul 25, 2013 6.180 6.390 6.130 6.160 48,204 -0.07(-1.12%)
Jul 24, 2013 6.430 6.432 6.060 6.230 57,404 -0.22(-3.41%)
Jul 23, 2013 6.250 6.510 6.090 6.450 71,988 +0.25(+4.03%)
Jul 22, 2013 5.900 6.250 5.820 6.200 110,999 +0.55(+9.73%)
Jul 19, 2013 5.460 5.710 5.460 5.650 41,059 +0.24(+4.44%)
Jul 18, 2013 5.510 5.510 5.360 5.410 36,662 -0.08(-1.46%)
Jul 17, 2013 5.610 5.620 5.400 5.490 104,972 -0.12(-2.14%)
Jul 16, 2013 5.530 5.699 5.520 5.610 119,259 +0.11(+2.00%)
Jul 15, 2013 5.610 5.640 5.462 5.500 33,127 -0.05(-0.90%)
Jul 12, 2013 5.540 5.730 5.520 5.550 60,106 +0.01(+0.18%)
Jul 11, 2013 5.800 5.900 5.530 5.540 134,812 +0.06(+1.09%)
Jul 10, 2013 5.420 5.569 5.270 5.480 53,094 +0.05(+0.92%)
Jul 09, 2013 5.080 5.460 5.050 5.430 98,399 +0.38(+7.52%)
Jul 08, 2013 5.160 5.270 5.000 5.050 81,931 -0.10(-1.94%)
Jul 05, 2013 5.370 5.370 5.070 5.150 105,139 -0.32(-5.85%)
Jul 03, 2013 5.500 5.610 5.420 5.470 16,122 +0.05(+0.92%)
Jul 02, 2013 5.760 5.760 5.360 5.420 54,714 -0.32(-5.57%)
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.