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

MAG Silver Corp (NY: MAG )

12.70 -0.42 (-3.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2010 7.500 7.770 7.770 7.770 145,000 +0.35(+4.72%)
Mar 31, 2010 7.340 7.500 7.300 7.420 134,474 +0.13(+1.78%)
Mar 30, 2010 7.060 7.290 7.060 7.290 181,432 +0.04(+0.55%)
Mar 29, 2010 7.500 7.684 7.160 7.250 226,087 -0.20(-2.68%)
Mar 26, 2010 7.730 7.750 7.340 7.450 192,233 -0.28(-3.62%)
Mar 25, 2010 7.810 8.060 7.580 7.730 198,627 -0.03(-0.39%)
Mar 24, 2010 7.620 7.890 7.390 7.760 263,181 +0.11(+1.44%)
Mar 23, 2010 7.280 7.660 7.270 7.650 117,883 +0.32(+4.37%)
Mar 22, 2010 7.230 7.330 7.120 7.330 100,668 +0.07(+0.97%)
Mar 19, 2010 7.440 7.510 7.150 7.260 142,715 -0.23(-3.07%)
Mar 18, 2010 7.570 7.670 7.400 7.490 93,045 -0.05(-0.66%)
Mar 17, 2010 7.550 7.550 7.350 7.540 128,070 +0.06(+0.80%)
Mar 16, 2010 7.460 7.540 7.330 7.480 106,918 +0.12(+1.63%)
Mar 15, 2010 7.293 7.390 7.280 7.360 79,965 -0.02(-0.27%)
Mar 12, 2010 7.540 7.580 7.300 7.380 140,342 +0.03(+0.37%)
Mar 11, 2010 7.300 7.540 7.220 7.353 228,553 +0.06(+0.86%)
Mar 10, 2010 6.900 7.340 6.900 7.290 290,814 +0.32(+4.59%)
Mar 09, 2010 6.920 7.030 6.720 6.970 139,012 -0.06(-0.85%)
Mar 08, 2010 7.000 7.080 6.920 7.030 168,096 +0.04(+0.57%)
Mar 05, 2010 6.990 6.990 6.790 6.990 134,487 +0.23(+3.40%)
Mar 04, 2010 6.750 6.890 6.610 6.760 79,902 -0.04(-0.59%)
Mar 03, 2010 7.000 7.000 6.780 6.800 109,697 -0.11(-1.59%)
Mar 02, 2010 6.680 6.910 6.680 6.910 173,044 +0.23(+3.44%)
Mar 01, 2010 6.400 6.690 6.390 6.680 123,170 +0.33(+5.20%)
Feb 26, 2010 6.270 6.390 6.160 6.350 85,415 +0.08(+1.28%)
Feb 25, 2010 5.920 6.300 5.900 6.270 107,867 +0.23(+3.81%)
Feb 24, 2010 6.100 6.100 5.950 6.040 59,856 +0.04(+0.67%)
Feb 23, 2010 6.160 6.200 5.940 6.000 122,156 -0.22(-3.54%)
Feb 22, 2010 6.040 6.390 5.990 6.220 190,861 +0.30(+5.07%)
Feb 19, 2010 5.760 6.050 5.710 5.920 138,623 +0.10(+1.72%)
Feb 18, 2010 5.730 5.880 5.530 5.820 85,930 +0.02(+0.34%)
Feb 17, 2010 6.000 6.000 5.790 5.800 99,341 -0.13(-2.19%)
Feb 16, 2010 5.860 6.050 5.860 5.930 122,971 +0.18(+3.13%)
Feb 12, 2010 5.660 5.750 5.750 5.750 55,300 +0.09(+1.59%)
Feb 11, 2010 5.570 5.710 5.390 5.660 123,178 +0.24(+4.43%)
Feb 10, 2010 5.400 5.480 5.220 5.420 66,315 -0.00(-0.00%)
Feb 09, 2010 5.250 5.480 5.160 5.420 121,212 +0.24(+4.64%)
Feb 08, 2010 5.400 5.460 5.150 5.180 131,685 -0.22(-4.07%)
Feb 05, 2010 5.260 5.440 5.050 5.400 279,849 +0.14(+2.66%)
Feb 04, 2010 5.730 5.760 5.250 5.260 214,281 -0.70(-11.74%)
Feb 03, 2010 5.790 6.000 5.780 5.960 62,218 +0.06(+1.02%)
Feb 02, 2010 5.960 5.990 5.840 5.900 67,016 -0.03(-0.51%)
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.