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 (%)
Sep 30, 2014 7.650 7.650 7.370 7.440 21,253 -0.23(-3.00%)
Sep 29, 2014 7.640 7.770 7.610 7.670 12,687 +0.08(+1.05%)
Sep 26, 2014 7.700 7.742 7.520 7.590 10,068 -0.15(-1.94%)
Sep 25, 2014 7.510 7.790 7.420 7.740 38,109 +0.03(+0.39%)
Sep 24, 2014 7.790 7.830 7.640 7.710 25,723 -0.13(-1.66%)
Sep 23, 2014 7.700 7.980 7.520 7.840 49,032 +0.10(+1.29%)
Sep 22, 2014 7.770 7.770 7.547 7.740 65,753 -0.30(-3.73%)
Sep 19, 2014 8.410 8.540 7.970 8.040 230,223 -0.39(-4.63%)
Sep 18, 2014 8.330 8.498 8.310 8.430 15,816 +0.09(+1.08%)
Sep 17, 2014 8.610 8.740 8.280 8.340 18,122 -0.37(-4.25%)
Sep 16, 2014 8.860 8.910 8.390 8.710 30,849 -0.10(-1.14%)
Sep 15, 2014 8.690 8.860 8.500 8.810 13,567 +0.21(+2.44%)
Sep 12, 2014 8.720 8.750 8.530 8.600 21,491 -0.18(-2.05%)
Sep 11, 2014 8.440 8.860 8.400 8.780 42,014 +0.23(+2.69%)
Sep 10, 2014 8.650 8.650 8.440 8.550 17,585 +0.01(+0.12%)
Sep 09, 2014 8.250 8.816 8.250 8.540 39,433 +0.24(+2.89%)
Sep 08, 2014 8.320 8.360 8.270 8.300 29,914 -0.09(-1.07%)
Sep 05, 2014 8.240 8.440 8.180 8.390 38,957 +0.20(+2.44%)
Sep 04, 2014 8.670 8.720 8.180 8.190 46,575 -0.45(-5.21%)
Sep 03, 2014 8.440 8.640 8.370 8.640 53,139 +0.24(+2.86%)
Sep 02, 2014 8.160 8.490 8.120 8.400 37,338 +0.05(+0.60%)
Aug 29, 2014 8.250 8.350 8.350 8.350 169,400 +0.05(+0.60%)
Aug 28, 2014 8.640 8.640 8.280 8.300 28,753 -0.21(-2.47%)
Aug 27, 2014 8.540 8.600 8.430 8.510 38,138 -0.05(-0.58%)
Aug 26, 2014 8.620 8.720 8.430 8.560 50,618 +0.02(+0.23%)
Aug 25, 2014 8.800 8.890 8.520 8.540 29,769 -0.28(-3.17%)
Aug 22, 2014 8.940 8.990 8.850 8.820 12,550 -0.13(-1.45%)
Aug 21, 2014 9.010 9.060 8.810 8.950 19,890 -0.14(-1.54%)
Aug 20, 2014 8.950 9.160 9.040 9.090 17,166 +0.05(+0.55%)
Aug 19, 2014 9.240 9.260 9.000 9.040 21,439 -0.20(-2.16%)
Aug 18, 2014 9.280 9.310 9.070 9.240 26,878 -0.12(-1.28%)
Aug 15, 2014 9.290 9.410 9.170 9.360 17,209 -0.02(-0.21%)
Aug 14, 2014 9.500 9.600 9.330 9.380 23,959 -0.22(-2.29%)
Aug 13, 2014 9.390 9.650 9.330 9.600 50,066 +0.24(+2.56%)
Aug 12, 2014 9.160 9.440 9.160 9.360 73,252 +0.22(+2.41%)
Aug 11, 2014 9.020 9.210 9.020 9.140 31,086 +0.19(+2.12%)
Aug 08, 2014 9.110 9.170 8.960 8.950 33,267 -0.16(-1.76%)
Aug 07, 2014 9.060 9.210 8.920 9.110 37,641 +0.02(+0.22%)
Aug 06, 2014 9.080 9.160 9.020 9.090 51,776 +0.17(+1.91%)
Aug 05, 2014 8.740 9.020 8.600 8.920 42,507 +0.16(+1.83%)
Aug 04, 2014 9.070 9.084 8.730 8.760 19,106 -0.31(-3.42%)
Aug 01, 2014 9.130 9.180 9.000 9.070 18,905 +0.01(+0.11%)
Jul 31, 2014 9.110 9.150 8.890 9.060 25,497 -0.11(-1.20%)
Jul 30, 2014 9.160 9.220 8.960 9.170 40,395 -0.02(-0.22%)
Jul 29, 2014 9.300 9.300 9.140 9.190 33,649 -0.14(-1.50%)
Jul 28, 2014 9.160 9.360 9.160 9.330 46,713 +0.19(+2.08%)
Jul 25, 2014 8.920 9.150 8.890 9.140 29,509 +0.31(+3.51%)
Jul 24, 2014 8.750 8.850 8.680 8.830 20,425 +0.00(+0.00%)
Jul 23, 2014 9.060 9.170 8.820 8.830 45,410 -0.26(-2.86%)
Jul 22, 2014 9.350 9.350 9.090 9.090 47,675 -0.24(-2.57%)
Jul 21, 2014 9.140 9.390 9.120 9.330 60,730 +0.20(+2.19%)
Jul 18, 2014 9.240 9.290 9.030 9.130 182,481 -0.18(-1.93%)
Jul 17, 2014 8.790 9.340 8.790 9.310 138,516 +0.47(+5.32%)
Jul 16, 2014 8.980 9.130 8.830 8.840 33,203 -0.07(-0.79%)
Jul 15, 2014 9.310 9.378 8.760 8.910 64,149 -0.39(-4.19%)
Jul 14, 2014 9.310 9.450 9.250 9.300 58,819 -0.17(-1.80%)
Jul 11, 2014 9.280 9.490 9.200 9.470 35,341 +0.14(+1.50%)
Jul 10, 2014 9.600 9.700 9.300 9.330 45,153 -0.18(-1.89%)
Jul 09, 2014 9.520 9.590 9.450 9.510 45,587 +0.03(+0.32%)
Jul 08, 2014 9.430 9.520 9.350 9.480 38,309 +0.07(+0.74%)
Jul 07, 2014 9.440 9.490 9.350 9.410 25,167 -0.14(-1.47%)
Jul 03, 2014 9.360 9.550 9.550 9.550 24,000 +0.13(+1.38%)
Jul 02, 2014 9.410 9.540 9.390 9.420 28,343 +0.03(+0.32%)
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.