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 31, 2011 9.900 9.920 9.390 9.390 116,041 -0.54(-5.44%)
Oct 28, 2011 9.930 10.18 9.790 9.930 46,158 +0.02(+0.22%)
Oct 27, 2011 9.510 10.04 9.260 9.908 84,432 +0.73(+7.93%)
Oct 26, 2011 8.810 9.200 8.740 9.180 86,416 +0.48(+5.52%)
Oct 25, 2011 8.340 8.990 8.300 8.700 82,564 +0.10(+1.16%)
Oct 24, 2011 8.050 8.620 8.050 8.600 47,392 +0.67(+8.45%)
Oct 21, 2011 7.800 8.000 7.720 7.930 57,159 +0.23(+2.99%)
Oct 20, 2011 7.840 8.000 7.500 7.700 80,498 -0.11(-1.41%)
Oct 19, 2011 8.350 8.370 7.800 7.810 55,199 -0.52(-6.24%)
Oct 18, 2011 8.120 8.510 7.800 8.330 74,107 +0.08(+0.97%)
Oct 17, 2011 8.670 8.670 8.120 8.250 72,310 -0.32(-3.73%)
Oct 14, 2011 8.470 8.680 8.430 8.570 36,514 +0.27(+3.25%)
Oct 13, 2011 8.520 8.520 8.110 8.300 35,500 -0.24(-2.81%)
Oct 12, 2011 8.300 8.680 8.270 8.540 86,322 +0.32(+3.89%)
Oct 11, 2011 8.310 8.380 8.080 8.220 60,938 -0.06(-0.72%)
Oct 10, 2011 8.050 8.300 7.980 8.280 48,753 +0.32(+4.02%)
Oct 07, 2011 8.110 8.280 7.700 7.960 91,828 -0.12(-1.49%)
Oct 06, 2011 7.670 8.100 7.570 8.080 152,844 +0.51(+6.74%)
Oct 05, 2011 7.320 7.649 7.120 7.570 124,537 +0.21(+2.85%)
Oct 04, 2011 7.430 7.430 6.830 7.360 174,259 -0.11(-1.47%)
Oct 03, 2011 7.890 7.980 7.450 7.470 112,321 -0.37(-4.72%)
Sep 30, 2011 7.690 8.160 7.590 7.840 174,585 -0.04(-0.51%)
Sep 29, 2011 8.280 8.310 7.820 7.880 88,872 -0.25(-3.08%)
Sep 28, 2011 8.500 8.510 8.050 8.130 102,387 -0.22(-2.63%)
Sep 27, 2011 8.770 8.960 8.250 8.350 148,633 -0.10(-1.18%)
Sep 26, 2011 8.630 8.720 8.060 8.450 223,550 -0.36(-4.09%)
Sep 23, 2011 9.720 9.720 8.639 8.810 250,387 -1.10(-11.10%)
Sep 22, 2011 10.22 10.22 9.710 9.910 245,280 -0.90(-8.33%)
Sep 21, 2011 10.92 11.32 10.77 10.81 90,119 +0.01(+0.09%)
Sep 20, 2011 10.51 11.21 10.47 10.80 79,116 +0.29(+2.76%)
Sep 19, 2011 10.93 11.12 10.43 10.51 82,702 -0.27(-2.50%)
Sep 16, 2011 10.71 11.04 10.63 10.78 79,846 +0.11(+1.03%)
Sep 15, 2011 10.52 10.75 10.16 10.67 91,100 -0.13(-1.20%)
Sep 14, 2011 10.64 11.00 10.56 10.80 73,709 +0.00(+0.00%)
Sep 13, 2011 10.76 10.90 10.36 10.80 129,444 +0.13(+1.22%)
Sep 12, 2011 11.18 11.19 10.40 10.67 101,810 -0.68(-5.99%)
Sep 09, 2011 11.30 11.48 11.05 11.35 87,977 -0.01(-0.09%)
Sep 08, 2011 11.24 11.51 11.09 11.36 88,341 +0.38(+3.46%)
Sep 07, 2011 11.17 11.23 10.95 10.98 104,655 -0.35(-3.09%)
Sep 06, 2011 11.16 11.53 11.10 11.33 123,744 +0.10(+0.89%)
Sep 02, 2011 11.06 11.67 11.01 11.23 113,235 +0.20(+1.81%)
Sep 01, 2011 10.89 11.15 10.78 11.03 65,203 +0.16(+1.47%)
Aug 31, 2011 10.80 11.12 10.69 10.87 149,150 +0.18(+1.68%)
Aug 30, 2011 10.65 10.84 10.54 10.69 119,252 +0.13(+1.23%)
Aug 29, 2011 9.950 10.74 9.880 10.56 239,411 +0.65(+6.56%)
Aug 26, 2011 9.470 9.950 9.350 9.910 98,833 +0.40(+4.21%)
Aug 25, 2011 9.320 9.630 9.110 9.510 103,318 +0.22(+2.37%)
Aug 24, 2011 9.510 9.520 8.980 9.290 127,801 -0.36(-3.73%)
Aug 23, 2011 10.24 10.24 9.600 9.650 111,546 -0.49(-4.83%)
Aug 22, 2011 9.820 10.45 9.820 10.14 128,198 +0.39(+4.01%)
Aug 19, 2011 9.650 9.990 9.560 9.749 53,076 +0.26(+2.73%)
Aug 18, 2011 9.970 9.970 9.400 9.490 91,256 -0.48(-4.81%)
Aug 17, 2011 9.950 10.31 9.900 9.970 33,246 +0.06(+0.61%)
Aug 16, 2011 9.850 10.16 9.800 9.910 74,378 -0.12(-1.20%)
Aug 15, 2011 9.670 10.15 9.550 10.03 66,355 +0.35(+3.62%)
Aug 12, 2011 9.690 9.820 9.510 9.680 58,886 -0.10(-1.02%)
Aug 11, 2011 9.760 10.09 9.610 9.780 96,187 +0.06(+0.62%)
Aug 10, 2011 9.260 9.980 9.100 9.720 86,072 +0.34(+3.62%)
Aug 09, 2011 9.350 9.380 8.670 9.380 177,426 +0.17(+1.85%)
Aug 08, 2011 9.200 9.500 8.750 9.210 183,327 +0.12(+1.32%)
Aug 05, 2011 9.750 9.750 8.800 9.090 174,180 -0.63(-6.48%)
Aug 04, 2011 10.59 10.59 9.360 9.720 169,170 -0.83(-7.87%)
Aug 03, 2011 10.78 10.92 10.50 10.55 81,657 -0.19(-1.77%)
Aug 02, 2011 10.68 10.98 10.52 10.74 97,389 +0.22(+2.09%)
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.