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

MAG Silver Corp (NY: MAG )

12.63 -1.01 (-7.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 20.52 20.52 20.52 818,522 -0.17(-0.82%)
Dec 30, 2020 19.60 20.73 19.50 20.69 818,522 +1.31(+6.76%)
Dec 29, 2020 19.50 19.89 19.08 19.38 924,065 +0.18(+0.94%)
Dec 28, 2020 19.12 19.72 18.90 19.20 643,910 +0.56(+3.00%)
Dec 24, 2020 18.31 18.79 18.23 18.64 280,900 +0.28(+1.53%)
Dec 23, 2020 17.87 18.41 17.80 18.36 567,908 +0.66(+3.73%)
Dec 22, 2020 18.85 18.93 17.60 17.70 786,499 -1.12(-5.95%)
Dec 21, 2020 18.05 19.00 17.92 18.82 842,545 +1.03(+5.79%)
Dec 18, 2020 18.29 18.29 17.68 17.79 1,199,600 -0.46(-2.52%)
Dec 17, 2020 17.62 18.36 17.36 18.25 923,303 +1.36(+8.05%)
Dec 16, 2020 16.42 16.92 16.29 16.89 978,140 +0.69(+4.26%)
Dec 15, 2020 15.70 16.22 15.70 16.20 671,161 +0.84(+5.47%)
Dec 14, 2020 16.25 16.43 15.31 15.36 587,576 -0.84(-5.19%)
Dec 11, 2020 16.13 16.42 15.83 16.20 392,500 +0.07(+0.43%)
Dec 10, 2020 16.10 16.55 15.90 16.13 344,440 -0.02(-0.12%)
Dec 09, 2020 16.64 16.65 15.75 16.15 626,171 -0.68(-4.04%)
Dec 08, 2020 17.01 17.15 16.60 16.83 231,016 -0.04(-0.24%)
Dec 07, 2020 16.40 17.06 16.40 16.87 383,746 +0.47(+2.87%)
Dec 04, 2020 16.60 16.80 16.23 16.40 530,100 -0.28(-1.68%)
Dec 03, 2020 16.78 17.09 16.49 16.68 432,377 -0.06(-0.36%)
Dec 02, 2020 16.74 16.97 16.49 16.74 531,851 +0.06(+0.36%)
Dec 01, 2020 16.24 16.73 15.48 16.68 1,146,271 +1.44(+9.45%)
Nov 30, 2020 14.57 15.26 14.39 15.24 858,785 +0.35(+2.35%)
Nov 27, 2020 14.35 14.96 14.34 14.89 419,600 +0.18(+1.22%)
Nov 25, 2020 14.77 15.07 14.57 14.71 493,500 +0.23(+1.59%)
Nov 24, 2020 14.55 14.75 14.32 14.48 880,266 -0.42(-2.82%)
Nov 23, 2020 15.53 15.55 14.75 14.90 757,066 -0.83(-5.28%)
Nov 20, 2020 15.67 16.07 15.59 15.73 716,500 +0.33(+2.14%)
Nov 19, 2020 15.06 15.68 15.01 15.40 562,089 +0.01(+0.06%)
Nov 18, 2020 16.03 16.09 15.26 15.39 720,548 -0.63(-3.93%)
Nov 17, 2020 16.31 16.56 15.94 16.02 743,544 -0.53(-3.20%)
Nov 16, 2020 17.13 17.24 16.35 16.55 686,553 -0.60(-3.50%)
Nov 13, 2020 17.67 17.75 17.04 17.15 335,300 +0.06(+0.35%)
Nov 12, 2020 16.98 17.66 16.98 17.09 401,420 +0.27(+1.61%)
Nov 11, 2020 17.10 17.12 16.71 16.82 589,401 -0.29(-1.69%)
Nov 10, 2020 18.68 18.68 17.09 17.11 687,091 -1.58(-8.45%)
Nov 09, 2020 18.92 19.22 17.94 18.69 846,173 -1.17(-5.89%)
Nov 06, 2020 19.80 20.15 19.42 19.86 658,600 +0.32(+1.64%)
Nov 05, 2020 17.72 19.65 17.72 19.54 1,015,928 +2.50(+14.67%)
Nov 04, 2020 17.85 17.85 16.76 17.04 519,197 -0.81(-4.54%)
Nov 03, 2020 17.88 18.10 17.64 17.85 433,995 +0.35(+2.00%)
Nov 02, 2020 17.16 17.51 16.58 17.50 415,263 +0.56(+3.31%)
Oct 30, 2020 16.80 16.96 16.14 16.94 462,600 +0.43(+2.60%)
Oct 29, 2020 15.81 16.77 15.77 16.51 462,349 +0.29(+1.79%)
Oct 28, 2020 16.98 17.09 16.06 16.22 832,039 -1.60(-8.98%)
Oct 27, 2020 17.77 18.08 17.43 17.82 636,946 +0.43(+2.47%)
Oct 26, 2020 17.71 18.20 17.32 17.39 403,903 -0.48(-2.69%)
Oct 23, 2020 18.32 18.32 17.67 17.87 331,900 -0.43(-2.35%)
Oct 22, 2020 18.12 18.35 17.90 18.30 453,820 -0.13(-0.71%)
Oct 21, 2020 17.68 18.81 17.65 18.43 561,674 +0.84(+4.78%)
Oct 20, 2020 17.14 17.71 17.08 17.59 203,856 +0.43(+2.51%)
Oct 19, 2020 17.83 17.91 17.07 17.16 420,653 -0.49(-2.78%)
Oct 16, 2020 18.22 18.30 17.57 17.65 318,100 -0.45(-2.49%)
Oct 15, 2020 18.00 18.20 17.76 18.10 280,808 -0.37(-2.00%)
Oct 14, 2020 18.54 18.83 18.10 18.47 491,001 +0.32(+1.76%)
Oct 13, 2020 18.36 18.49 17.70 18.15 518,312 -0.45(-2.42%)
Oct 12, 2020 18.67 18.99 18.19 18.60 543,316 +0.17(+0.92%)
Oct 09, 2020 17.43 18.50 17.41 18.43 790,900 +1.41(+8.28%)
Oct 08, 2020 16.77 17.10 16.68 17.02 278,171 +0.49(+2.96%)
Oct 07, 2020 16.57 16.93 16.37 16.53 264,552 +0.09(+0.55%)
Oct 06, 2020 17.42 17.42 16.31 16.44 430,782 -0.85(-4.92%)
Oct 05, 2020 17.03 17.47 16.96 17.29 349,411 +0.48(+2.86%)
Oct 02, 2020 16.51 17.14 16.45 16.81 369,400 +0.03(+0.18%)
Oct 01, 2020 16.50 16.97 16.38 16.78 499,783 +0.52(+3.20%)
Sep 30, 2020 16.50 16.64 15.96 16.26 545,511 -0.31(-1.87%)
Sep 29, 2020 16.06 16.82 15.50 16.57 1,151,001 +1.39(+9.16%)
Sep 28, 2020 15.89 15.89 15.05 15.18 438,114 -0.30(-1.94%)
Sep 25, 2020 15.24 15.60 15.04 15.48 479,900 +0.00(+0.00%)
Sep 24, 2020 14.12 15.65 14.01 15.48 1,012,557 +1.13(+7.87%)
Sep 23, 2020 15.72 15.79 14.23 14.35 1,076,177 -1.79(-11.09%)
Sep 22, 2020 16.35 16.66 15.78 16.14 562,963 -0.23(-1.41%)
Sep 21, 2020 17.09 17.34 15.59 16.37 1,093,570 -1.34(-7.57%)
Sep 18, 2020 17.85 18.22 17.56 17.71 779,500 -0.14(-0.78%)
Sep 17, 2020 17.08 17.96 17.04 17.85 602,947 +0.34(+1.94%)
Sep 16, 2020 17.31 17.83 17.15 17.51 693,234 +0.35(+2.04%)
Sep 15, 2020 17.30 17.47 16.65 17.16 606,853 -0.12(-0.69%)
Sep 14, 2020 15.91 17.31 15.90 17.28 820,329 +1.54(+9.78%)
Sep 11, 2020 15.91 16.31 15.61 15.74 322,400 -0.10(-0.63%)
Sep 10, 2020 15.82 16.19 15.66 15.84 371,859 +0.13(+0.83%)
Sep 09, 2020 15.42 15.94 15.42 15.71 423,081 +0.27(+1.75%)
Sep 08, 2020 15.33 15.77 14.78 15.44 498,440 -0.34(-2.15%)
Sep 04, 2020 15.93 16.00 15.09 15.78 622,700 -0.31(-1.93%)
Sep 03, 2020 16.09 16.27 15.55 16.09 519,040 -0.23(-1.41%)
Sep 02, 2020 16.56 16.56 15.75 16.32 483,223 -0.42(-2.51%)
Sep 01, 2020 17.20 17.27 16.51 16.74 585,215 -0.19(-1.12%)
Aug 31, 2020 16.67 17.19 16.62 16.93 656,389 +0.30(+1.80%)
Aug 28, 2020 16.15 16.71 15.99 16.63 620,800 +0.89(+5.65%)
Aug 27, 2020 16.02 16.07 15.35 15.74 318,863 -0.04(-0.25%)
Aug 26, 2020 14.92 15.79 14.88 15.78 499,710 +0.65(+4.30%)
Aug 25, 2020 15.16 15.37 14.78 15.13 487,033 -0.09(-0.59%)
Aug 24, 2020 15.73 15.78 15.07 15.22 379,852 -0.31(-2.00%)
Aug 21, 2020 15.56 15.81 15.33 15.53 335,200 -0.49(-3.06%)
Aug 20, 2020 15.91 16.30 15.69 16.02 560,489 +0.07(+0.44%)
Aug 19, 2020 16.39 16.63 15.89 15.95 454,356 -0.72(-4.32%)
Aug 18, 2020 17.10 17.12 16.46 16.67 509,350 +0.14(+0.85%)
Aug 17, 2020 16.50 16.59 16.21 16.53 493,836 +0.67(+4.22%)
Aug 14, 2020 15.96 16.06 15.59 15.86 426,300 -0.16(-1.00%)
Aug 13, 2020 15.96 16.73 15.79 16.02 984,734 +0.38(+2.43%)
Aug 12, 2020 15.87 16.22 15.48 15.64 633,852 +0.33(+2.16%)
Aug 11, 2020 15.55 15.96 15.16 15.31 1,011,378 -1.22(-7.38%)
Aug 10, 2020 16.86 17.64 16.45 16.53 718,900 +0.11(+0.67%)
Aug 07, 2020 16.29 16.63 15.96 16.42 719,500 -0.48(-2.84%)
Aug 06, 2020 17.46 17.59 16.49 16.90 723,693 -0.11(-0.65%)
Aug 05, 2020 18.25 18.25 16.92 17.01 1,067,805 -0.60(-3.41%)
Aug 04, 2020 16.83 17.62 16.54 17.61 1,003,233 +0.83(+4.95%)
Aug 03, 2020 17.20 17.20 16.49 16.78 358,129 -0.11(-0.65%)
Jul 31, 2020 16.90 17.17 16.58 16.89 546,400 +0.52(+3.18%)
Jul 30, 2020 16.51 16.81 16.09 16.37 569,410 -0.47(-2.79%)
Jul 29, 2020 17.24 17.30 16.54 16.84 651,804 -0.32(-1.86%)
Jul 28, 2020 17.61 17.74 17.10 17.16 851,137 -0.65(-3.65%)
Jul 27, 2020 17.99 18.00 17.57 17.81 1,317,804 +0.97(+5.76%)
Jul 24, 2020 16.83 17.00 16.57 16.84 821,100 +0.19(+1.14%)
Jul 23, 2020 17.11 17.25 16.21 16.65 957,247 -0.51(-2.97%)
Jul 22, 2020 17.75 17.75 16.91 17.16 1,436,258 +0.28(+1.66%)
Jul 21, 2020 17.25 17.48 16.72 16.88 1,456,858 +0.90(+5.63%)
Jul 20, 2020 15.75 16.16 15.47 15.98 1,136,936 +0.70(+4.58%)
Jul 17, 2020 15.19 15.40 15.00 15.28 528,900 +0.32(+2.14%)
Jul 16, 2020 15.10 15.24 14.74 14.96 386,251 -0.26(-1.71%)
Jul 15, 2020 15.06 15.22 14.67 15.22 461,203 +0.20(+1.33%)
Jul 14, 2020 14.40 15.02 14.31 15.02 496,535 +0.59(+4.09%)
Jul 13, 2020 15.49 15.72 14.42 14.43 872,130 -0.42(-2.83%)
Jul 10, 2020 15.24 15.24 14.58 14.85 533,900 -0.16(-1.07%)
Jul 09, 2020 15.23 15.24 14.37 15.01 701,801 +0.17(+1.15%)
Jul 08, 2020 14.63 15.20 14.35 14.84 979,154 +0.62(+4.36%)
Jul 07, 2020 13.92 14.24 13.85 14.22 663,787 +0.17(+1.21%)
Jul 06, 2020 14.16 14.31 13.82 14.05 510,273 +0.30(+2.18%)
Jul 02, 2020 14.11 14.28 13.70 13.75 433,200 -0.36(-2.55%)
Jul 01, 2020 14.08 14.22 13.63 14.11 403,273 +0.01(+0.07%)
Jun 30, 2020 13.22 14.33 13.22 14.10 1,158,340 +0.65(+4.83%)
Jun 29, 2020 13.31 13.52 13.11 13.45 432,930 +0.23(+1.74%)
Jun 26, 2020 13.00 13.24 12.57 13.22 384,900 +0.06(+0.46%)
Jun 25, 2020 12.83 13.21 12.45 13.16 501,325 +0.35(+2.73%)
Jun 24, 2020 13.00 13.28 12.51 12.81 678,282 -0.39(-2.95%)
Jun 23, 2020 12.99 13.41 12.93 13.20 494,815 +0.44(+3.45%)
Jun 22, 2020 12.61 13.16 12.55 12.76 608,458 +0.45(+3.66%)
Jun 19, 2020 11.89 12.75 11.89 12.31 724,000 +0.52(+4.41%)
Jun 18, 2020 11.88 12.09 11.73 11.79 335,542 -0.33(-2.72%)
Jun 17, 2020 12.05 12.31 12.02 12.12 255,003 +0.09(+0.75%)
Jun 16, 2020 12.48 12.56 11.99 12.03 359,899 -0.37(-2.98%)
Jun 15, 2020 11.50 12.54 11.24 12.40 547,684 +0.40(+3.33%)
Jun 12, 2020 12.22 12.59 11.87 12.00 384,700 +0.14(+1.18%)
Jun 11, 2020 12.87 12.99 11.62 11.86 852,044 -1.15(-8.84%)
Jun 10, 2020 12.58 13.06 12.09 13.01 704,387 +0.65(+5.26%)
Jun 09, 2020 12.44 12.82 12.23 12.36 348,747 -0.06(-0.48%)
Jun 08, 2020 12.50 12.58 12.09 12.42 398,196 +0.02(+0.16%)
Jun 05, 2020 11.85 12.44 11.69 12.40 752,100 +0.01(+0.08%)
Jun 04, 2020 12.17 12.61 11.98 12.39 601,632 +0.40(+3.34%)
Jun 03, 2020 12.56 12.56 11.74 11.99 869,594 -0.75(-5.89%)
Jun 02, 2020 13.84 13.84 12.60 12.74 824,026 -0.90(-6.60%)
Jun 01, 2020 12.78 13.65 12.62 13.64 913,509 +1.17(+9.38%)
May 29, 2020 12.38 12.68 12.01 12.47 996,000 +0.63(+5.32%)
May 28, 2020 12.27 12.36 11.59 11.84 722,117 -0.11(-0.92%)
May 27, 2020 11.64 12.02 11.44 11.95 869,837 +0.09(+0.76%)
May 26, 2020 12.85 12.96 11.85 11.86 615,792 -0.85(-6.69%)
May 22, 2020 12.74 13.11 12.55 12.71 436,000 +0.06(+0.47%)
May 21, 2020 12.90 13.00 12.31 12.65 707,125 -0.49(-3.73%)
May 20, 2020 13.44 13.46 12.88 13.14 867,486 -0.01(-0.08%)
May 19, 2020 13.48 13.76 13.02 13.15 1,240,153 -0.21(-1.57%)
May 18, 2020 13.88 14.00 12.85 13.36 1,269,715 +0.90(+7.22%)
May 15, 2020 12.12 12.84 12.00 12.46 1,858,500 +0.98(+8.54%)
May 14, 2020 11.25 12.06 11.07 11.48 1,014,035 +0.07(+0.61%)
May 13, 2020 11.50 11.63 10.70 11.41 779,952 +0.17(+1.51%)
May 12, 2020 11.48 11.71 11.24 11.24 437,641 -0.13(-1.14%)
May 11, 2020 12.03 12.21 11.16 11.37 783,563 -0.75(-6.19%)
May 08, 2020 12.48 12.68 11.99 12.12 564,500 -0.11(-0.90%)
May 07, 2020 11.58 12.46 11.25 12.23 1,315,144 +0.97(+8.61%)
May 06, 2020 11.58 11.60 11.21 11.26 622,852 -0.35(-3.01%)
May 05, 2020 11.66 11.80 11.26 11.61 644,776 -0.01(-0.09%)
May 04, 2020 11.75 11.81 11.27 11.62 685,086 +0.13(+1.13%)
May 01, 2020 11.26 11.49 11.03 11.49 753,500 +0.00(+0.00%)
Apr 30, 2020 12.30 12.32 11.38 11.49 694,530 -0.82(-6.66%)
Apr 29, 2020 12.47 12.83 11.71 12.31 1,134,407 +0.24(+1.99%)
Apr 28, 2020 11.79 12.34 11.13 12.07 1,156,709 +0.43(+3.69%)
Apr 27, 2020 10.15 11.73 10.15 11.64 1,582,304 +2.01(+20.87%)
Apr 24, 2020 10.21 10.40 9.550 9.630 509,000 -0.47(-4.65%)
Apr 23, 2020 9.910 10.56 9.900 10.10 580,057 +0.23(+2.33%)
Apr 22, 2020 10.06 10.06 9.515 9.870 674,158 +0.16(+1.65%)
Apr 21, 2020 9.490 9.833 9.370 9.710 496,028 -0.12(-1.22%)
Apr 20, 2020 9.560 9.990 9.460 9.830 559,157 +0.26(+2.72%)
Apr 17, 2020 9.590 9.950 9.530 9.570 659,700 -0.42(-4.20%)
Apr 16, 2020 9.910 10.22 9.800 9.990 493,411 +0.13(+1.32%)
Apr 15, 2020 9.650 10.31 9.451 9.860 557,939 -0.35(-3.43%)
Apr 14, 2020 10.94 11.64 9.760 10.21 1,010,587 -0.24(-2.30%)
Apr 13, 2020 9.660 10.59 9.168 10.45 839,050 +0.81(+8.40%)
Apr 09, 2020 8.970 9.660 8.770 9.640 793,900 +1.18(+13.95%)
Apr 08, 2020 8.650 8.940 8.370 8.460 450,554 -0.28(-3.20%)
Apr 07, 2020 8.930 9.160 8.330 8.740 558,977 +0.53(+6.46%)
Apr 06, 2020 7.850 8.360 7.680 8.210 696,456 +0.72(+9.61%)
Apr 03, 2020 7.580 7.900 7.420 7.490 272,800 -0.10(-1.32%)
Apr 02, 2020 7.710 8.300 7.570 7.590 619,785 -0.08(-1.04%)
Apr 01, 2020 7.440 7.820 7.260 7.670 659,795 -0.01(-0.13%)
Mar 31, 2020 7.360 8.240 7.350 7.680 531,093 -0.03(-0.39%)
Mar 30, 2020 8.050 8.750 7.450 7.710 810,764 -0.94(-10.87%)
Mar 27, 2020 9.000 9.440 8.430 8.650 955,000 -0.68(-7.29%)
Mar 26, 2020 9.920 10.63 9.070 9.330 755,841 -0.50(-5.09%)
Mar 25, 2020 9.670 10.11 9.050 9.830 999,339 +0.53(+5.70%)
Mar 24, 2020 9.340 9.540 8.680 9.300 1,146,198 +1.27(+15.82%)
Mar 23, 2020 8.350 8.500 7.440 8.030 1,114,811 +0.21(+2.69%)
Mar 20, 2020 9.180 9.180 7.610 7.820 1,408,800 -0.25(-3.10%)
Mar 19, 2020 7.220 8.980 6.700 8.070 1,094,782 +0.86(+11.93%)
Mar 18, 2020 6.700 8.630 6.700 7.210 1,850,836 -0.28(-3.74%)
Mar 17, 2020 5.710 7.530 5.600 7.490 1,762,114 +1.67(+28.69%)
Mar 16, 2020 4.300 6.330 3.840 5.820 1,886,772 +0.85(+17.10%)
Mar 13, 2020 5.590 5.750 4.900 4.970 1,415,800 -0.37(-6.93%)
Mar 12, 2020 5.700 6.350 5.320 5.340 1,426,314 -1.44(-21.24%)
Mar 11, 2020 7.760 7.760 6.710 6.780 798,240 -0.98(-12.63%)
Mar 10, 2020 7.730 7.960 7.260 7.760 804,491 +0.14(+1.84%)
Mar 09, 2020 8.100 8.220 7.600 7.620 648,158 -0.99(-11.50%)
Mar 06, 2020 9.210 9.210 8.410 8.610 913,000 -0.55(-6.00%)
Mar 05, 2020 9.250 9.290 8.910 9.160 648,792 +0.03(+0.33%)
Mar 04, 2020 9.640 9.690 8.930 9.130 755,308 -0.51(-5.29%)
Mar 03, 2020 9.450 10.03 9.200 9.640 1,065,600 +0.43(+4.67%)
Mar 02, 2020 8.700 9.210 8.700 9.210 782,927 +0.80(+9.51%)
Feb 28, 2020 8.990 9.070 8.310 8.410 1,158,800 -1.17(-12.21%)
Feb 27, 2020 10.86 10.86 9.560 9.580 1,099,515 -1.19(-11.05%)
Feb 26, 2020 11.13 11.18 10.72 10.77 536,876 -0.47(-4.18%)
Feb 25, 2020 11.90 12.03 11.22 11.24 728,643 -0.73(-6.10%)
Feb 24, 2020 12.01 12.24 11.50 11.97 1,040,894 +0.55(+4.82%)
Feb 21, 2020 10.93 11.47 10.84 11.42 689,200 +0.73(+6.83%)
Feb 20, 2020 10.78 10.96 10.51 10.69 415,586 -0.10(-0.93%)
Feb 19, 2020 10.75 10.80 10.54 10.79 292,541 +0.18(+1.70%)
Feb 18, 2020 10.26 10.72 10.22 10.61 450,421 +0.44(+4.33%)
Feb 14, 2020 10.26 10.45 10.10 10.17 331,600 -0.09(-0.88%)
Feb 13, 2020 10.36 10.58 10.24 10.26 308,296 -0.06(-0.58%)
Feb 12, 2020 10.40 10.46 10.30 10.32 210,360 -0.08(-0.77%)
Feb 11, 2020 10.51 10.59 10.33 10.40 201,499 -0.06(-0.57%)
Feb 10, 2020 10.38 10.56 10.28 10.46 280,953 +0.13(+1.26%)
Feb 07, 2020 10.65 10.73 10.33 10.33 296,900 -0.28(-2.64%)
Feb 06, 2020 10.46 10.61 10.33 10.61 342,464 +0.24(+2.31%)
Feb 05, 2020 10.32 10.51 10.20 10.37 288,394 +0.03(+0.29%)
Feb 04, 2020 10.40 10.54 10.04 10.34 696,917 -0.32(-3.00%)
Feb 03, 2020 10.80 10.90 10.44 10.66 352,495 -0.26(-2.38%)
Jan 31, 2020 10.87 10.96 10.77 10.92 379,100 +0.15(+1.39%)
Jan 30, 2020 10.89 10.98 10.64 10.77 536,044 -0.15(-1.37%)
Jan 29, 2020 10.60 10.94 10.50 10.92 377,402 +0.42(+4.00%)
Jan 28, 2020 10.93 10.97 10.37 10.50 726,169 -0.47(-4.28%)
Jan 27, 2020 11.36 11.42 10.93 10.97 446,883 -0.16(-1.44%)
Jan 24, 2020 10.94 11.20 10.91 11.13 289,200 +0.19(+1.74%)
Jan 23, 2020 11.02 11.21 10.91 10.94 245,692 -0.14(-1.26%)
Jan 22, 2020 11.00 11.30 11.00 11.08 360,910 +0.09(+0.82%)
Jan 21, 2020 10.49 11.02 10.49 10.99 542,728 +0.45(+4.27%)
Jan 17, 2020 10.89 10.89 10.53 10.54 418,900 -0.34(-3.13%)
Jan 16, 2020 10.90 10.98 10.78 10.88 198,695 -0.01(-0.09%)
Jan 15, 2020 10.91 10.97 10.62 10.89 306,347 +0.11(+1.02%)
Jan 14, 2020 10.48 10.82 10.44 10.78 336,745 +0.26(+2.47%)
Jan 13, 2020 10.80 10.92 10.52 10.52 385,308 -0.31(-2.86%)
Jan 10, 2020 10.77 10.97 10.76 10.83 531,700 +0.07(+0.65%)
Jan 09, 2020 10.81 10.98 10.75 10.76 344,249 -0.15(-1.37%)
Jan 08, 2020 11.33 11.49 10.89 10.91 631,385 -0.41(-3.62%)
Jan 07, 2020 11.33 11.49 11.12 11.32 458,793 +0.01(+0.09%)
Jan 06, 2020 11.82 11.82 11.10 11.31 648,814 -0.11(-0.96%)
Jan 03, 2020 11.68 11.78 11.34 11.42 472,300 -0.13(-1.13%)
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.