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

MAG Silver Corp (NY: MAG )

13.12 -0.23 (-1.72%)
Official Closing Price Updated: 4:10 PM 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 (%)
Oct 30, 2009 5.560 5.560 5.090 5.220 130,338 -0.19(-3.51%)
Oct 29, 2009 5.050 5.500 5.050 5.410 175,824 +0.31(+6.08%)
Oct 28, 2009 5.400 5.410 5.070 5.100 260,071 -0.36(-6.59%)
Oct 27, 2009 5.350 5.530 5.350 5.460 124,125 +0.06(+1.11%)
Oct 26, 2009 5.640 5.750 5.360 5.400 319,930 -0.33(-5.76%)
Oct 23, 2009 5.730 5.740 5.630 5.730 183,203 -0.10(-1.72%)
Oct 22, 2009 5.980 6.060 5.700 5.830 183,442 -0.21(-3.48%)
Oct 21, 2009 6.060 6.220 6.000 6.040 154,051 +0.01(+0.17%)
Oct 20, 2009 6.070 6.113 6.020 6.030 267,931 -0.44(-6.80%)
Oct 19, 2009 6.390 6.550 6.280 6.470 260,520 +0.21(+3.35%)
Oct 16, 2009 6.350 6.350 6.150 6.260 126,232 +0.07(+1.13%)
Oct 15, 2009 6.460 6.460 6.140 6.190 156,156 -0.16(-2.52%)
Oct 14, 2009 6.420 6.470 6.130 6.350 223,078 +0.28(+4.61%)
Oct 13, 2009 6.090 6.330 5.960 6.070 215,590 +0.05(+0.83%)
Oct 12, 2009 6.310 6.350 5.980 6.020 118,440 +0.00(+0.00%)
Oct 09, 2009 6.200 6.250 5.980 6.020 112,213 -0.21(-3.37%)
Oct 08, 2009 5.940 6.400 5.940 6.230 357,179 +0.33(+5.59%)
Oct 07, 2009 5.930 6.110 5.850 5.900 268,731 -0.05(-0.84%)
Oct 06, 2009 6.000 6.130 5.740 5.950 279,976 +0.28(+4.94%)
Oct 05, 2009 5.450 5.690 5.430 5.670 84,013 +0.24(+4.42%)
Oct 02, 2009 5.370 5.500 5.100 5.430 142,458 +0.01(+0.18%)
Oct 01, 2009 5.650 5.850 5.400 5.420 144,613 -0.40(-6.87%)
Sep 30, 2009 5.820 5.990 5.720 5.820 255,375 +0.10(+1.75%)
Sep 29, 2009 5.840 5.840 5.500 5.720 176,289 -0.07(-1.21%)
Sep 28, 2009 5.760 5.860 5.750 5.790 209,662 +0.07(+1.23%)
Sep 25, 2009 5.330 5.730 5.250 5.720 240,690 +0.30(+5.54%)
Sep 24, 2009 5.520 5.550 5.270 5.420 190,430 -0.07(-1.28%)
Sep 23, 2009 5.250 5.560 5.250 5.490 389,910 +0.28(+5.37%)
Sep 22, 2009 5.100 5.350 5.060 5.210 183,348 +0.23(+4.62%)
Sep 21, 2009 5.010 5.090 4.890 4.980 188,968 -0.07(-1.42%)
Sep 18, 2009 5.180 5.250 5.000 5.052 142,321 -0.16(-3.03%)
Sep 17, 2009 5.535 5.540 5.150 5.210 218,648 -0.36(-6.46%)
Sep 16, 2009 5.550 5.710 5.481 5.570 224,493 +0.07(+1.35%)
Sep 15, 2009 5.340 5.550 5.340 5.496 183,808 +0.16(+2.92%)
Sep 14, 2009 5.400 5.450 5.290 5.340 163,634 +0.00(+0.00%)
Sep 11, 2009 5.160 5.490 5.160 5.340 269,396 +0.22(+4.30%)
Sep 10, 2009 5.000 5.170 4.900 5.120 164,124 +0.04(+0.79%)
Sep 09, 2009 5.200 5.350 5.050 5.080 238,442 -0.03(-0.59%)
Sep 08, 2009 5.300 5.300 5.100 5.110 148,694 -0.01(-0.18%)
Sep 04, 2009 4.900 5.150 4.900 5.119 205,164 +0.15(+3.00%)
Sep 03, 2009 4.840 5.040 4.810 4.970 308,907 +0.16(+3.39%)
Sep 02, 2009 4.560 4.850 4.480 4.807 191,959 +0.34(+7.54%)
Sep 01, 2009 4.520 4.549 4.460 4.470 58,710 -0.05(-1.11%)
Aug 31, 2009 4.790 4.790 4.520 4.520 73,145 -0.12(-2.59%)
Aug 28, 2009 4.650 4.710 4.590 4.640 71,687 +0.04(+0.87%)
Aug 27, 2009 4.500 4.650 4.450 4.600 75,530 +0.10(+2.22%)
Aug 26, 2009 4.560 4.570 4.450 4.500 84,366 -0.08(-1.75%)
Aug 25, 2009 4.650 4.650 4.500 4.580 126,002 -0.01(-0.22%)
Aug 24, 2009 4.640 4.670 4.560 4.590 118,026 -0.02(-0.43%)
Aug 21, 2009 4.620 4.699 4.590 4.610 146,673 +0.01(+0.22%)
Aug 20, 2009 4.650 4.700 4.520 4.600 138,865 -0.10(-2.10%)
Aug 19, 2009 4.730 4.800 4.580 4.699 72,503 -0.07(-1.50%)
Aug 18, 2009 4.870 4.870 4.750 4.770 94,818 +0.00(+0.00%)
Aug 17, 2009 4.800 4.840 4.710 4.770 186,529 -0.08(-1.65%)
Aug 14, 2009 4.800 4.900 4.800 4.850 55,150 -0.01(-0.21%)
Aug 13, 2009 5.000 5.000 4.840 4.860 85,638 -0.04(-0.82%)
Aug 12, 2009 4.900 4.950 4.720 4.900 79,710 +0.18(+3.81%)
Aug 11, 2009 4.750 4.800 4.680 4.720 83,328 -0.04(-0.84%)
Aug 10, 2009 4.810 4.840 4.750 4.760 76,424 -0.09(-1.86%)
Aug 07, 2009 4.950 4.950 4.800 4.850 50,836 -0.06(-1.22%)
Aug 06, 2009 5.000 5.000 4.800 4.910 66,110 -0.01(-0.21%)
Aug 05, 2009 4.950 5.000 4.860 4.920 70,680 +0.01(+0.21%)
Aug 04, 2009 5.080 5.080 4.900 4.910 63,327 -0.14(-2.77%)
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.