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: 8:00 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 (%)
Mar 31, 2010 7.340 7.500 7.300 7.420 134,474 +0.13(+1.78%)
Mar 30, 2010 7.060 7.290 7.060 7.290 181,432 +0.04(+0.55%)
Mar 29, 2010 7.500 7.684 7.160 7.250 226,087 -0.20(-2.68%)
Mar 26, 2010 7.730 7.750 7.340 7.450 192,233 -0.28(-3.62%)
Mar 25, 2010 7.810 8.060 7.580 7.730 198,627 -0.03(-0.39%)
Mar 24, 2010 7.620 7.890 7.390 7.760 263,181 +0.11(+1.44%)
Mar 23, 2010 7.280 7.660 7.270 7.650 117,883 +0.32(+4.37%)
Mar 22, 2010 7.230 7.330 7.120 7.330 100,668 +0.07(+0.97%)
Mar 19, 2010 7.440 7.510 7.150 7.260 142,715 -0.23(-3.07%)
Mar 18, 2010 7.570 7.670 7.400 7.490 93,045 -0.05(-0.66%)
Mar 17, 2010 7.550 7.550 7.350 7.540 128,070 +0.06(+0.80%)
Mar 16, 2010 7.460 7.540 7.330 7.480 106,918 +0.12(+1.63%)
Mar 15, 2010 7.293 7.390 7.280 7.360 79,965 -0.02(-0.27%)
Mar 12, 2010 7.540 7.580 7.300 7.380 140,342 +0.03(+0.37%)
Mar 11, 2010 7.300 7.540 7.220 7.353 228,553 +0.06(+0.86%)
Mar 10, 2010 6.900 7.340 6.900 7.290 290,814 +0.32(+4.59%)
Mar 09, 2010 6.920 7.030 6.720 6.970 139,012 -0.06(-0.85%)
Mar 08, 2010 7.000 7.080 6.920 7.030 168,096 +0.04(+0.57%)
Mar 05, 2010 6.990 6.990 6.790 6.990 134,487 +0.23(+3.40%)
Mar 04, 2010 6.750 6.890 6.610 6.760 79,902 -0.04(-0.59%)
Mar 03, 2010 7.000 7.000 6.780 6.800 109,697 -0.11(-1.59%)
Mar 02, 2010 6.680 6.910 6.680 6.910 173,044 +0.23(+3.44%)
Mar 01, 2010 6.400 6.690 6.390 6.680 123,170 +0.33(+5.20%)
Feb 26, 2010 6.270 6.390 6.160 6.350 85,415 +0.08(+1.28%)
Feb 25, 2010 5.920 6.300 5.900 6.270 107,867 +0.23(+3.81%)
Feb 24, 2010 6.100 6.100 5.950 6.040 59,856 +0.04(+0.67%)
Feb 23, 2010 6.160 6.200 5.940 6.000 122,156 -0.22(-3.54%)
Feb 22, 2010 6.040 6.390 5.990 6.220 190,861 +0.30(+5.07%)
Feb 19, 2010 5.760 6.050 5.710 5.920 138,623 +0.10(+1.72%)
Feb 18, 2010 5.730 5.880 5.530 5.820 85,930 +0.02(+0.34%)
Feb 17, 2010 6.000 6.000 5.790 5.800 99,341 -0.13(-2.19%)
Feb 16, 2010 5.860 6.050 5.860 5.930 122,971 +0.18(+3.13%)
Feb 12, 2010 5.660 5.750 5.750 5.750 55,300 +0.09(+1.59%)
Feb 11, 2010 5.570 5.710 5.390 5.660 123,178 +0.24(+4.43%)
Feb 10, 2010 5.400 5.480 5.220 5.420 66,315 -0.00(-0.00%)
Feb 09, 2010 5.250 5.480 5.160 5.420 121,212 +0.24(+4.64%)
Feb 08, 2010 5.400 5.460 5.150 5.180 131,685 -0.22(-4.07%)
Feb 05, 2010 5.260 5.440 5.050 5.400 279,849 +0.14(+2.66%)
Feb 04, 2010 5.730 5.760 5.250 5.260 214,281 -0.70(-11.74%)
Feb 03, 2010 5.790 6.000 5.780 5.960 62,218 +0.06(+1.02%)
Feb 02, 2010 5.960 5.990 5.840 5.900 67,016 -0.03(-0.51%)
Feb 01, 2010 5.560 5.990 5.560 5.930 154,780 +0.31(+5.52%)
Jan 29, 2010 5.850 5.960 5.510 5.620 195,207 -0.49(-8.02%)
Jan 28, 2010 6.080 6.160 5.800 6.110 128,687 +0.06(+0.99%)
Jan 27, 2010 6.190 6.240 5.950 6.050 98,102 -0.15(-2.42%)
Jan 26, 2010 6.120 6.330 6.080 6.200 69,792 +0.00(+0.00%)
Jan 25, 2010 6.200 6.270 5.950 6.200 166,719 +0.03(+0.49%)
Jan 22, 2010 6.240 6.390 6.050 6.170 187,658 -0.14(-2.22%)
Jan 21, 2010 6.630 6.630 6.220 6.310 300,050 -0.32(-4.83%)
Jan 20, 2010 6.890 6.890 6.460 6.630 161,990 -0.26(-3.77%)
Jan 19, 2010 6.600 6.930 6.600 6.890 172,734 +0.21(+3.14%)
Jan 15, 2010 6.840 6.680 6.680 6.680 107,700 -0.27(-3.88%)
Jan 14, 2010 6.840 6.990 6.670 6.950 215,437 +0.15(+2.21%)
Jan 13, 2010 6.530 6.900 6.460 6.800 162,126 +0.32(+4.94%)
Jan 12, 2010 6.830 6.830 6.310 6.480 179,890 -0.27(-4.00%)
Jan 11, 2010 6.710 6.940 6.710 6.750 179,933 +0.05(+0.75%)
Jan 08, 2010 6.530 6.750 6.380 6.700 167,569 +0.24(+3.72%)
Jan 07, 2010 6.670 6.670 6.120 6.460 145,426 -0.02(-0.31%)
Jan 06, 2010 6.220 6.520 6.030 6.480 230,663 +0.39(+6.40%)
Jan 05, 2010 6.200 6.200 6.060 6.090 97,859 +0.00(+0.00%)
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.