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

MAG Silver Corp (NY: MAG )

12.28 -0.08 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2014 7.640 7.750 7.460 7.610 48,171 -0.11(-1.42%)
Apr 29, 2014 7.370 7.760 7.350 7.720 38,091 +0.34(+4.61%)
Apr 28, 2014 7.280 7.850 7.270 7.380 70,489 +0.06(+0.82%)
Apr 25, 2014 7.280 7.390 7.110 7.320 15,529 +0.09(+1.24%)
Apr 24, 2014 7.150 7.430 6.990 7.230 33,336 +0.01(+0.14%)
Apr 23, 2014 6.790 7.340 6.750 7.220 67,141 +0.47(+6.96%)
Apr 22, 2014 6.520 6.800 6.390 6.750 44,679 +0.23(+3.53%)
Apr 21, 2014 6.560 6.580 6.270 6.520 43,506 -0.03(-0.46%)
Apr 17, 2014 7.050 6.550 6.550 6.550 37,800 -0.53(-7.49%)
Apr 16, 2014 7.190 7.190 6.920 7.080 18,100 -0.07(-0.98%)
Apr 15, 2014 7.130 7.260 6.920 7.150 46,736 -0.27(-3.64%)
Apr 14, 2014 7.400 7.580 7.300 7.420 19,471 +0.18(+2.49%)
Apr 11, 2014 7.400 7.550 7.210 7.240 35,369 -0.19(-2.56%)
Apr 10, 2014 7.590 7.690 7.370 7.430 34,832 -0.13(-1.72%)
Apr 09, 2014 7.200 7.680 7.130 7.560 34,875 +0.21(+2.86%)
Apr 08, 2014 7.500 7.700 7.230 7.350 41,236 -0.04(-0.54%)
Apr 07, 2014 7.500 7.860 7.338 7.390 44,372 -0.20(-2.64%)
Apr 04, 2014 7.590 7.860 7.530 7.590 55,930 +0.15(+2.02%)
Apr 03, 2014 7.700 7.700 7.300 7.440 50,747 -0.35(-4.49%)
Apr 02, 2014 7.350 7.810 7.300 7.790 89,261 +0.74(+10.50%)
Apr 01, 2014 6.910 7.320 6.910 7.050 31,085 +0.15(+2.17%)
Mar 31, 2014 7.230 7.250 6.890 6.900 34,233 -0.42(-5.74%)
Mar 28, 2014 7.190 7.520 7.110 7.320 39,507 +0.14(+1.95%)
Mar 27, 2014 6.930 7.220 6.720 7.180 62,635 +0.20(+2.87%)
Mar 26, 2014 7.500 7.630 6.900 6.980 107,148 -0.50(-6.68%)
Mar 25, 2014 7.300 7.520 7.280 7.480 68,665 +0.27(+3.74%)
Mar 24, 2014 7.620 7.660 7.200 7.210 96,511 -0.54(-6.97%)
Mar 21, 2014 8.110 8.140 7.670 7.750 62,264 -0.35(-4.32%)
Mar 20, 2014 7.690 8.240 7.550 8.100 116,877 +0.37(+4.79%)
Mar 19, 2014 8.000 8.040 7.710 7.730 90,134 -0.31(-3.86%)
Mar 18, 2014 8.260 8.340 8.000 8.040 93,721 -0.32(-3.83%)
Mar 17, 2014 8.640 8.950 8.330 8.360 116,929 -0.26(-3.02%)
Mar 14, 2014 8.640 8.990 8.550 8.620 110,592 +0.06(+0.70%)
Mar 13, 2014 8.330 8.750 8.250 8.560 81,875 +0.26(+3.13%)
Mar 12, 2014 8.110 8.370 8.110 8.300 123,358 +0.31(+3.88%)
Mar 11, 2014 8.070 8.300 7.870 7.990 44,915 -0.01(-0.12%)
Mar 10, 2014 8.050 8.170 7.910 8.000 58,162 -0.12(-1.48%)
Mar 07, 2014 8.080 8.288 8.040 8.120 69,907 -0.24(-2.87%)
Mar 06, 2014 8.470 8.470 8.280 8.360 24,541 +0.02(+0.24%)
Mar 05, 2014 8.170 8.400 8.170 8.340 49,283 +0.19(+2.33%)
Mar 04, 2014 8.320 8.370 8.146 8.150 53,098 -0.28(-3.32%)
Mar 03, 2014 8.440 8.690 8.300 8.430 135,523 +0.24(+2.93%)
Feb 28, 2014 7.960 8.200 7.940 8.190 89,345 +0.28(+3.54%)
Feb 27, 2014 7.890 8.190 7.790 7.910 115,465 +0.12(+1.54%)
Feb 26, 2014 7.870 7.960 7.490 7.790 200,154 -0.13(-1.64%)
Feb 25, 2014 8.250 8.250 7.900 7.920 193,688 -0.35(-4.23%)
Feb 24, 2014 7.960 8.350 7.820 8.270 141,653 +0.45(+5.75%)
Feb 21, 2014 7.800 7.860 7.710 7.820 122,816 +0.08(+1.03%)
Feb 20, 2014 7.330 7.780 7.255 7.740 133,379 +0.33(+4.45%)
Feb 19, 2014 7.680 7.870 7.380 7.410 125,919 -0.37(-4.76%)
Feb 18, 2014 7.700 7.930 7.630 7.780 93,670 +0.17(+2.23%)
Feb 14, 2014 7.780 7.610 7.610 7.610 119,900 -0.05(-0.65%)
Feb 13, 2014 7.190 7.800 7.190 7.660 91,057 +0.44(+6.09%)
Feb 12, 2014 7.210 7.360 7.100 7.220 35,747 +0.02(+0.28%)
Feb 11, 2014 7.150 7.240 7.020 7.200 79,523 +0.15(+2.13%)
Feb 10, 2014 6.900 7.150 6.900 7.050 71,633 +0.19(+2.77%)
Feb 07, 2014 6.520 6.900 6.520 6.860 45,518 +0.34(+5.21%)
Feb 06, 2014 6.450 6.550 6.300 6.520 31,217 +0.10(+1.56%)
Feb 05, 2014 6.480 6.620 6.230 6.420 20,687 +0.00(+0.00%)
Feb 04, 2014 6.240 6.440 6.220 6.420 22,958 +0.16(+2.56%)
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.