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

MAG Silver Corp (NY: MAG )

13.74 +0.39 (+2.92%)
Streaming Delayed Price Updated: 2:18 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 (%)
Aug 31, 2018 7.650 7.650 7.650 0 +0.01(+0.13%)
Aug 30, 2018 7.810 7.830 7.600 7.640 150,653 -0.21(-2.68%)
Aug 29, 2018 7.920 7.950 7.800 7.850 116,424 +0.00(+0.00%)
Aug 28, 2018 8.140 8.140 7.815 7.850 152,642 -0.18(-2.24%)
Aug 27, 2018 8.020 8.110 7.938 8.030 170,691 +0.10(+1.26%)
Aug 24, 2018 7.440 8.030 7.440 7.930 235,300 +0.55(+7.45%)
Aug 23, 2018 7.860 7.860 7.370 7.380 344,076 -0.51(-6.46%)
Aug 22, 2018 8.110 8.160 7.870 7.890 207,559 -0.18(-2.23%)
Aug 21, 2018 8.170 8.200 8.040 8.070 194,761 -0.05(-0.62%)
Aug 20, 2018 8.270 8.350 8.010 8.120 203,431 -0.06(-0.73%)
Aug 17, 2018 7.880 8.290 7.820 8.180 218,300 +0.35(+4.47%)
Aug 16, 2018 7.900 8.130 7.800 7.830 278,177 -0.04(-0.51%)
Aug 15, 2018 8.380 8.450 7.830 7.870 530,749 -0.77(-8.91%)
Aug 14, 2018 8.680 8.780 8.530 8.640 184,138 +0.07(+0.82%)
Aug 13, 2018 9.050 9.360 8.470 8.570 410,869 -0.50(-5.51%)
Aug 10, 2018 8.900 9.260 8.900 9.070 224,400 +0.12(+1.34%)
Aug 09, 2018 8.990 9.090 8.875 8.950 196,422 +0.03(+0.34%)
Aug 08, 2018 8.900 9.030 8.810 8.920 221,770 -0.03(-0.34%)
Aug 07, 2018 9.300 9.300 8.910 8.950 280,187 -0.22(-2.40%)
Aug 06, 2018 9.410 9.410 9.150 9.170 222,474 -0.23(-2.45%)
Aug 03, 2018 9.350 9.500 9.290 9.400 188,200 +0.13(+1.40%)
Aug 02, 2018 9.150 9.340 9.140 9.270 117,805 +0.11(+1.20%)
Aug 01, 2018 9.240 9.380 9.160 9.160 252,304 -0.17(-1.82%)
Jul 31, 2018 9.390 9.390 9.230 9.330 219,520 -0.01(-0.11%)
Jul 30, 2018 9.510 9.590 9.340 9.340 189,472 -0.17(-1.79%)
Jul 27, 2018 9.420 9.600 9.420 9.510 185,400 +0.03(+0.32%)
Jul 26, 2018 9.690 9.730 9.480 9.480 356,488 -0.21(-2.17%)
Jul 25, 2018 9.550 9.775 9.550 9.690 151,836 +0.14(+1.47%)
Jul 24, 2018 9.460 9.600 9.460 9.550 238,057 +0.09(+0.95%)
Jul 23, 2018 9.510 9.520 9.340 9.460 213,022 -0.05(-0.53%)
Jul 20, 2018 9.370 9.610 9.370 9.510 184,369 +0.15(+1.60%)
Jul 19, 2018 9.390 9.560 9.300 9.360 220,859 -0.13(-1.37%)
Jul 18, 2018 9.600 9.750 9.490 9.490 197,161 -0.12(-1.25%)
Jul 17, 2018 9.580 9.740 9.530 9.610 288,291 -0.06(-0.62%)
Jul 16, 2018 9.450 9.900 9.450 9.670 331,657 -0.14(-1.43%)
Jul 13, 2018 9.840 10.00 9.810 9.810 120,998 -0.15(-1.51%)
Jul 12, 2018 10.12 10.15 9.940 9.960 183,689 -0.13(-1.29%)
Jul 11, 2018 10.56 10.56 10.06 10.09 344,852 -0.47(-4.45%)
Jul 10, 2018 10.67 10.78 10.54 10.56 183,835 -0.22(-2.04%)
Jul 09, 2018 11.06 11.19 10.74 10.78 242,757 -0.23(-2.09%)
Jul 06, 2018 10.86 11.03 10.76 11.01 259,514 +0.19(+1.76%)
Jul 05, 2018 10.92 10.96 10.73 10.82 139,804 -0.07(-0.64%)
Jul 03, 2018 10.89 10.89 10.89 0 +0.15(+1.40%)
Jul 02, 2018 10.80 10.83 10.56 10.74 115,860 -0.07(-0.65%)
Jun 29, 2018 10.86 10.81 267,117 +0.26(+2.46%)
Jun 28, 2018 10.75 10.79 10.55 10.55 90,223 -0.23(-2.13%)
Jun 27, 2018 10.91 11.06 10.77 10.78 137,833 -0.22(-2.00%)
Jun 26, 2018 10.95 11.18 10.69 11.00 197,523 +0.01(+0.09%)
Jun 25, 2018 11.18 11.26 10.97 10.99 201,894 -0.23(-2.05%)
Jun 22, 2018 10.99 11.27 10.99 11.22 137,705 +0.19(+1.72%)
Jun 21, 2018 11.04 11.15 10.99 11.03 136,187 +0.01(+0.09%)
Jun 20, 2018 11.14 11.30 11.02 11.02 114,715 -0.16(-1.43%)
Jun 19, 2018 11.15 11.25 11.07 11.18 116,228 -0.04(-0.36%)
Jun 18, 2018 11.14 11.27 11.10 11.22 107,039 -0.03(-0.27%)
Jun 15, 2018 11.35 11.31 11.25 1,333,753 -0.06(-0.53%)
Jun 14, 2018 11.19 11.35 11.11 11.31 284,888 +0.11(+0.98%)
Jun 13, 2018 11.05 11.27 10.96 11.20 273,995 +0.17(+1.54%)
Jun 12, 2018 11.02 11.15 10.97 11.03 313,584 -0.10(-0.90%)
Jun 11, 2018 11.13 11.22 11.04 11.13 271,463 -0.09(-0.80%)
Jun 08, 2018 11.38 11.38 11.19 11.22 129,720 -0.16(-1.41%)
Jun 07, 2018 11.39 11.51 11.32 11.38 176,263 -0.09(-0.78%)
Jun 06, 2018 11.47 190,979 +0.10(+0.88%)
Jun 05, 2018 11.37 11.46 11.25 11.37 145,920 -0.02(-0.18%)
Jun 04, 2018 11.71 11.71 11.38 11.39 141,804 -0.19(-1.64%)
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.