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 31, 2019 9.730 10.00 9.640 9.860 560,667 +0.32(+3.35%)
Oct 30, 2019 9.250 9.540 9.160 9.540 552,209 +0.27(+2.91%)
Oct 29, 2019 9.280 9.340 9.110 9.270 414,406 -0.05(-0.54%)
Oct 28, 2019 9.530 9.600 9.250 9.320 318,411 -0.26(-2.71%)
Oct 25, 2019 9.810 9.920 9.440 9.580 662,600 -0.02(-0.21%)
Oct 24, 2019 9.500 9.610 9.449 9.600 450,727 +0.15(+1.59%)
Oct 23, 2019 9.440 9.490 9.320 9.450 286,895 +0.02(+0.21%)
Oct 22, 2019 9.420 9.510 9.260 9.430 304,317 -0.01(-0.11%)
Oct 21, 2019 9.800 9.880 9.420 9.440 384,675 -0.27(-2.78%)
Oct 18, 2019 9.660 9.990 9.610 9.710 628,500 -0.04(-0.41%)
Oct 17, 2019 9.600 9.860 9.600 9.750 813,633 +0.12(+1.25%)
Oct 16, 2019 9.600 9.700 9.480 9.630 487,555 +0.06(+0.63%)
Oct 15, 2019 9.910 10.00 9.560 9.570 385,906 -0.48(-4.78%)
Oct 14, 2019 9.910 10.16 9.900 10.05 149,131 +0.09(+0.90%)
Oct 11, 2019 10.15 10.23 9.875 9.960 1,334,700 -0.29(-2.83%)
Oct 10, 2019 10.44 10.45 10.09 10.25 386,449 -0.11(-1.06%)
Oct 09, 2019 10.74 10.74 10.32 10.36 333,401 -0.34(-3.18%)
Oct 08, 2019 10.69 10.79 10.42 10.70 446,018 +0.16(+1.52%)
Oct 07, 2019 10.66 10.77 10.48 10.54 170,239 -0.23(-2.14%)
Oct 04, 2019 10.51 10.80 10.51 10.77 224,400 +0.13(+1.22%)
Oct 03, 2019 10.67 10.98 10.56 10.64 234,024 -0.06(-0.56%)
Oct 02, 2019 10.79 10.83 10.49 10.70 388,550 +0.10(+0.94%)
Oct 01, 2019 10.54 10.92 10.47 10.60 415,068 -0.01(-0.09%)
Sep 30, 2019 10.89 11.02 10.41 10.61 626,526 -0.48(-4.33%)
Sep 27, 2019 11.14 11.32 10.99 11.09 342,400 -0.28(-2.46%)
Sep 26, 2019 11.67 11.88 11.37 11.37 319,654 -0.29(-2.49%)
Sep 25, 2019 12.43 12.43 11.36 11.66 585,544 -0.77(-6.19%)
Sep 24, 2019 11.96 12.47 11.68 12.43 595,391 +0.42(+3.50%)
Sep 23, 2019 11.53 12.06 11.48 12.01 534,469 +0.78(+6.95%)
Sep 20, 2019 11.38 11.49 11.10 11.23 724,100 -0.14(-1.23%)
Sep 19, 2019 11.40 11.50 11.24 11.37 210,039 +0.10(+0.89%)
Sep 18, 2019 11.68 11.73 10.94 11.27 429,255 -0.47(-4.00%)
Sep 17, 2019 11.23 11.76 11.15 11.74 460,080 +0.59(+5.29%)
Sep 16, 2019 11.43 11.44 10.95 11.15 447,483 +0.06(+0.54%)
Sep 13, 2019 11.23 11.58 11.04 11.09 442,400 -0.18(-1.60%)
Sep 12, 2019 12.04 12.14 11.24 11.27 602,307 -0.44(-3.76%)
Sep 11, 2019 11.64 11.85 11.35 11.71 456,523 +0.34(+2.99%)
Sep 10, 2019 11.24 11.61 11.19 11.37 407,440 -0.03(-0.26%)
Sep 09, 2019 11.72 11.94 11.04 11.40 823,956 -0.29(-2.48%)
Sep 06, 2019 12.32 12.63 11.69 11.69 614,400 -0.65(-5.27%)
Sep 05, 2019 13.06 13.18 12.30 12.34 588,817 -1.15(-8.52%)
Sep 04, 2019 13.20 13.49 13.00 13.49 419,436 +0.30(+2.27%)
Sep 03, 2019 13.09 13.60 12.97 13.19 569,943 +0.44(+3.45%)
Aug 30, 2019 12.85 13.20 12.60 12.75 352,500 -0.07(-0.55%)
Aug 29, 2019 13.28 13.53 12.68 12.82 641,237 -0.42(-3.17%)
Aug 28, 2019 13.69 14.00 13.16 13.24 958,196 +0.02(+0.15%)
Aug 27, 2019 12.72 13.22 12.38 13.22 903,322 +0.94(+7.65%)
Aug 26, 2019 12.80 13.00 12.17 12.28 489,424 -0.21(-1.68%)
Aug 23, 2019 12.00 12.52 11.86 12.49 567,500 +0.64(+5.40%)
Aug 22, 2019 12.00 12.09 11.67 11.85 359,510 -0.12(-1.00%)
Aug 21, 2019 11.84 12.16 11.82 11.97 152,087 +0.03(+0.25%)
Aug 20, 2019 11.55 12.08 11.51 11.94 203,318 +0.47(+4.10%)
Aug 19, 2019 11.50 11.84 11.12 11.47 521,040 -0.13(-1.12%)
Aug 16, 2019 12.10 12.10 11.56 11.60 335,400 -0.57(-4.68%)
Aug 15, 2019 12.15 12.46 11.96 12.17 294,154 +0.08(+0.66%)
Aug 14, 2019 12.23 12.25 11.87 12.09 653,700 +0.30(+2.54%)
Aug 13, 2019 12.79 12.88 11.74 11.79 603,279 -0.65(-5.23%)
Aug 12, 2019 12.01 12.95 12.01 12.44 603,749 +0.45(+3.75%)
Aug 09, 2019 12.17 12.25 11.98 11.99 342,800 -0.22(-1.80%)
Aug 08, 2019 11.86 12.31 11.63 12.21 373,138 +0.29(+2.43%)
Aug 07, 2019 12.03 12.29 11.86 11.92 523,746 +0.31(+2.67%)
Aug 06, 2019 11.89 11.89 11.41 11.61 360,728 -0.19(-1.61%)
Aug 05, 2019 11.64 12.06 11.64 11.80 343,138 +0.49(+4.33%)
Aug 02, 2019 11.70 11.76 11.27 11.31 314,000 -0.42(-3.58%)
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.