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

MAG Silver Corp (NY: MAG )

13.89 +0.54 (+4.04%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Jan 31, 2014 6.160 6.250 5.920 6.170 72,084 +0.06(+0.98%)
Jan 30, 2014 6.330 6.330 6.030 6.110 113,710 -0.37(-5.71%)
Jan 29, 2014 6.230 6.480 6.170 6.480 70,040 +0.31(+5.02%)
Jan 28, 2014 6.110 6.235 6.060 6.170 62,677 +0.12(+1.98%)
Jan 27, 2014 6.480 6.480 6.050 6.050 166,325 -0.48(-7.35%)
Jan 24, 2014 6.780 6.844 6.380 6.530 53,260 -0.20(-2.97%)
Jan 23, 2014 6.600 6.970 6.600 6.730 61,579 +0.23(+3.54%)
Jan 22, 2014 6.620 6.670 6.408 6.500 74,363 -0.14(-2.11%)
Jan 21, 2014 6.570 6.710 6.360 6.640 117,885 +0.06(+0.91%)
Jan 17, 2014 6.170 6.580 6.580 6.580 123,700 +0.48(+7.87%)
Jan 16, 2014 5.980 6.140 5.890 6.100 63,791 +0.17(+2.87%)
Jan 15, 2014 5.860 6.000 5.610 5.930 78,881 +0.07(+1.19%)
Jan 14, 2014 5.800 5.920 5.760 5.860 83,154 +0.02(+0.34%)
Jan 13, 2014 5.810 6.000 5.700 5.840 159,857 +0.06(+1.04%)
Jan 10, 2014 5.620 5.880 5.620 5.780 59,633 +0.24(+4.33%)
Jan 09, 2014 5.520 5.600 5.480 5.540 47,427 -0.06(-1.07%)
Jan 08, 2014 5.410 5.640 5.250 5.600 44,890 +0.10(+1.82%)
Jan 07, 2014 5.380 5.530 5.260 5.500 40,015 +0.07(+1.29%)
Jan 06, 2014 5.450 5.580 5.390 5.430 55,032 +0.03(+0.56%)
Jan 03, 2014 5.330 5.500 5.260 5.400 58,129 +0.14(+2.66%)
Jan 02, 2014 5.260 5.390 5.200 5.260 86,757 +0.10(+1.94%)
Dec 31, 2013 5.230 5.160 5.160 5.160 52,200 -0.12(-2.27%)
Dec 30, 2013 5.360 5.490 5.180 5.280 73,205 -0.13(-2.40%)
Dec 27, 2013 5.260 5.410 5.160 5.410 77,168 +0.19(+3.64%)
Dec 26, 2013 5.200 5.320 5.100 5.220 31,853 +0.09(+1.75%)
Dec 24, 2013 4.930 5.200 4.870 5.130 46,020 +0.24(+4.91%)
Dec 23, 2013 4.970 5.050 4.870 4.890 66,607 -0.06(-1.21%)
Dec 20, 2013 4.900 5.000 4.890 4.950 74,107 +0.00(+0.00%)
Dec 19, 2013 5.000 5.010 4.880 4.950 77,160 -0.08(-1.59%)
Dec 18, 2013 5.110 5.220 5.030 5.030 76,187 -0.06(-1.18%)
Dec 17, 2013 5.180 5.190 5.090 5.090 44,956 -0.09(-1.74%)
Dec 16, 2013 5.240 5.240 5.140 5.180 48,784 -0.04(-0.77%)
Dec 13, 2013 5.200 5.250 5.130 5.220 52,008 +0.02(+0.38%)
Dec 12, 2013 5.210 5.210 5.100 5.200 77,078 -0.08(-1.52%)
Dec 11, 2013 5.440 5.470 5.280 5.280 28,966 -0.16(-2.94%)
Dec 10, 2013 5.440 5.630 5.400 5.440 102,124 +0.27(+5.22%)
Dec 09, 2013 5.110 5.270 5.110 5.170 54,060 +0.04(+0.78%)
Dec 06, 2013 5.140 5.200 5.070 5.130 44,110 -0.01(-0.19%)
Dec 05, 2013 5.300 5.310 5.120 5.140 83,156 -0.20(-3.75%)
Dec 04, 2013 5.450 5.520 5.310 5.340 93,473 -0.07(-1.29%)
Dec 03, 2013 5.630 5.720 5.280 5.410 102,046 -0.27(-4.75%)
Dec 02, 2013 5.890 5.930 5.590 5.680 91,693 -0.35(-5.80%)
Nov 29, 2013 5.770 6.060 5.770 6.030 53,416 +0.48(+8.65%)
Nov 27, 2013 5.630 5.690 5.480 5.550 81,560 +0.00(+0.00%)
Nov 26, 2013 5.670 5.760 5.460 5.550 58,908 -0.08(-1.42%)
Nov 25, 2013 5.640 5.710 5.390 5.630 68,559 -0.08(-1.40%)
Nov 22, 2013 5.550 5.801 5.550 5.710 57,705 +0.17(+3.07%)
Nov 21, 2013 5.510 5.760 5.440 5.540 81,437 -0.01(-0.18%)
Nov 20, 2013 5.530 5.640 5.460 5.550 78,187 -0.06(-1.07%)
Nov 19, 2013 5.570 5.700 5.530 5.610 76,562 +0.02(+0.36%)
Nov 18, 2013 5.370 5.590 5.270 5.590 115,536 +0.18(+3.33%)
Nov 15, 2013 5.490 5.490 5.310 5.410 49,461 -0.05(-0.92%)
Nov 14, 2013 5.330 5.490 5.210 5.460 60,482 +0.23(+4.40%)
Nov 12, 2013 5.210 5.310 5.190 5.230 24,207 +0.02(+0.38%)
Nov 11, 2013 5.150 5.330 5.100 5.210 63,183 +0.00(+0.00%)
Nov 08, 2013 5.160 5.259 5.120 5.210 62,166 -0.01(-0.19%)
Nov 07, 2013 5.380 5.380 5.162 5.220 65,905 -0.16(-2.97%)
Nov 06, 2013 5.400 5.480 5.370 5.380 60,513 +0.06(+1.13%)
Nov 05, 2013 5.400 5.410 5.300 5.320 78,151 -0.08(-1.48%)
Nov 04, 2013 5.350 5.450 5.270 5.400 150,355 +0.16(+3.05%)
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.