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: 6:30 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, 2015 7.250 7.350 7.071 7.160 24,478 -0.14(-1.92%)
Oct 29, 2015 7.410 7.540 7.240 7.300 75,038 -0.14(-1.88%)
Oct 28, 2015 7.580 7.820 7.340 7.440 60,489 -0.05(-0.67%)
Oct 27, 2015 7.510 7.620 7.360 7.490 29,325 +0.03(+0.40%)
Oct 26, 2015 7.700 7.710 7.450 7.460 20,931 -0.32(-4.11%)
Oct 23, 2015 7.750 7.820 7.560 7.780 22,460 +0.10(+1.30%)
Oct 22, 2015 7.530 7.850 7.530 7.680 25,748 +0.08(+1.05%)
Oct 21, 2015 7.928 7.928 7.510 7.600 25,297 -0.26(-3.31%)
Oct 20, 2015 7.650 8.040 7.590 7.860 38,316 +0.27(+3.56%)
Oct 19, 2015 7.940 8.090 7.579 7.590 40,017 -0.41(-5.13%)
Oct 16, 2015 8.150 8.260 7.950 8.000 18,969 -0.22(-2.68%)
Oct 15, 2015 8.240 8.300 8.050 8.220 31,178 -0.13(-1.56%)
Oct 14, 2015 7.970 8.350 7.970 8.350 119,927 +0.50(+6.37%)
Oct 13, 2015 7.910 8.000 7.810 7.850 46,147 +0.00(+0.00%)
Oct 12, 2015 8.100 8.160 7.690 7.850 27,462 -0.19(-2.36%)
Oct 09, 2015 7.820 8.040 7.710 8.040 32,506 +0.49(+6.49%)
Oct 08, 2015 7.750 7.890 7.550 7.550 40,558 -0.43(-5.39%)
Oct 07, 2015 7.960 7.990 7.610 7.980 22,484 +0.06(+0.76%)
Oct 06, 2015 7.960 8.140 7.790 7.920 33,160 +0.06(+0.76%)
Oct 05, 2015 7.700 8.000 7.650 7.860 77,373 +0.20(+2.61%)
Oct 02, 2015 7.020 7.700 7.020 7.660 72,834 +0.66(+9.43%)
Oct 01, 2015 7.220 7.350 6.920 7.000 18,974 -0.12(-1.69%)
Sep 30, 2015 6.900 7.120 6.840 7.120 42,895 +0.16(+2.30%)
Sep 29, 2015 7.000 7.100 6.810 6.960 21,225 -0.03(-0.43%)
Sep 28, 2015 7.300 7.300 6.960 6.990 34,089 -0.41(-5.54%)
Sep 25, 2015 7.320 7.490 7.320 7.400 42,019 +0.08(+1.09%)
Sep 24, 2015 7.060 7.460 7.060 7.320 55,145 +0.32(+4.57%)
Sep 23, 2015 7.080 7.140 6.980 7.000 18,056 -0.08(-1.13%)
Sep 22, 2015 7.250 7.290 6.980 7.080 24,572 -0.29(-3.93%)
Sep 21, 2015 7.300 7.490 7.030 7.370 59,293 +0.06(+0.82%)
Sep 18, 2015 7.360 7.440 7.270 7.310 22,811 +0.00(+0.00%)
Sep 17, 2015 6.920 7.320 6.900 7.310 31,357 +0.31(+4.43%)
Sep 16, 2015 6.730 7.050 6.730 7.000 46,689 +0.35(+5.26%)
Sep 15, 2015 6.920 7.120 6.630 6.650 120,886 -0.25(-3.62%)
Sep 14, 2015 6.900 6.960 6.720 6.900 28,096 -0.06(-0.86%)
Sep 11, 2015 6.550 6.967 6.470 6.960 31,793 +0.33(+4.98%)
Sep 10, 2015 6.770 6.830 6.611 6.630 97,355 -0.04(-0.60%)
Sep 09, 2015 6.770 6.850 6.600 6.670 66,073 -0.17(-2.56%)
Sep 08, 2015 6.900 7.013 6.650 6.845 13,173 -0.06(-0.80%)
Sep 04, 2015 6.860 6.900 6.900 6.900 21,000 +0.07(+1.02%)
Sep 03, 2015 6.950 7.300 6.830 6.830 19,345 -0.16(-2.29%)
Sep 02, 2015 7.130 7.390 6.880 6.990 46,213 -0.30(-4.12%)
Sep 01, 2015 7.380 7.520 7.248 7.290 32,443 -0.05(-0.68%)
Aug 31, 2015 7.360 7.400 6.950 7.340 32,103 -0.15(-2.00%)
Aug 28, 2015 6.830 7.550 6.830 7.490 29,143 +0.57(+8.24%)
Aug 27, 2015 6.800 7.030 6.740 6.920 50,003 +0.17(+2.52%)
Aug 26, 2015 7.000 7.000 6.740 6.750 61,977 -0.31(-4.39%)
Aug 25, 2015 7.240 7.340 6.820 7.060 42,296 -0.16(-2.22%)
Aug 24, 2015 7.230 7.673 7.020 7.220 61,813 -0.25(-3.35%)
Aug 21, 2015 7.900 7.900 7.450 7.470 38,228 -0.38(-4.84%)
Aug 20, 2015 7.950 7.980 7.840 7.850 57,434 -0.10(-1.26%)
Aug 19, 2015 7.800 7.950 7.670 7.950 34,367 +0.15(+1.92%)
Aug 18, 2015 7.750 7.800 7.500 7.800 32,663 -0.11(-1.39%)
Aug 17, 2015 7.790 7.910 7.610 7.910 21,381 +0.11(+1.41%)
Aug 14, 2015 7.880 7.950 7.660 7.800 28,831 -0.08(-1.02%)
Aug 13, 2015 7.830 7.980 7.680 7.880 46,209 -0.06(-0.76%)
Aug 12, 2015 7.730 7.980 7.630 7.940 55,754 +0.30(+3.93%)
Aug 11, 2015 7.520 7.640 7.350 7.640 38,860 +0.12(+1.60%)
Aug 10, 2015 7.320 7.580 7.216 7.520 51,218 +0.28(+3.87%)
Aug 07, 2015 6.960 7.240 6.910 7.240 45,221 +0.26(+3.72%)
Aug 06, 2015 6.820 7.080 6.820 6.980 25,019 +0.22(+3.25%)
Aug 05, 2015 6.910 7.000 6.760 6.760 31,689 -0.12(-1.74%)
Aug 04, 2015 6.920 7.140 6.870 6.880 25,009 +0.03(+0.44%)
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.