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

MAG Silver Corp (NY: MAG )

14.06 +0.68 (+5.08%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 31, 2016 11.83 12.67 11.83 12.24 190,557 +0.29(+2.43%)
May 27, 2016 12.29 11.95 11.95 11.95 162,400 -0.40(-3.24%)
May 26, 2016 12.94 13.22 12.25 12.35 139,950 -0.39(-3.06%)
May 25, 2016 12.34 12.83 11.95 12.74 211,925 +0.29(+2.33%)
May 24, 2016 13.36 13.36 12.45 12.45 170,422 -1.07(-7.91%)
May 23, 2016 13.59 13.79 13.30 13.52 58,719 -0.20(-1.46%)
May 20, 2016 13.45 13.72 12.98 13.72 185,093 +0.54(+4.10%)
May 19, 2016 12.99 13.54 12.85 13.18 181,606 -0.17(-1.27%)
May 18, 2016 13.94 14.21 13.24 13.35 279,442 -0.96(-6.71%)
May 17, 2016 13.96 14.40 13.63 14.31 153,760 +0.40(+2.88%)
May 16, 2016 13.87 14.27 13.80 13.91 211,334 +0.30(+2.20%)
May 13, 2016 12.61 13.61 12.47 13.61 193,817 +1.00(+7.93%)
May 12, 2016 12.58 12.81 12.39 12.61 86,405 +0.18(+1.45%)
May 11, 2016 12.66 13.09 12.23 12.43 107,069 +0.03(+0.24%)
May 10, 2016 12.06 12.53 11.84 12.40 72,632 +0.34(+2.82%)
May 09, 2016 12.82 12.82 12.06 12.06 137,540 -1.15(-8.71%)
May 06, 2016 12.55 13.25 12.55 13.21 142,816 +0.77(+6.19%)
May 05, 2016 12.39 12.60 12.14 12.44 129,969 +0.31(+2.56%)
May 04, 2016 12.35 12.60 11.94 12.13 130,604 -0.33(-2.65%)
May 03, 2016 12.44 12.62 12.15 12.46 182,735 -0.03(-0.24%)
May 02, 2016 13.14 13.18 12.32 12.49 183,622 -0.51(-3.92%)
Apr 29, 2016 12.77 13.03 12.67 13.00 257,810 +0.47(+3.75%)
Apr 28, 2016 12.14 12.78 12.05 12.53 204,993 +0.48(+3.98%)
Apr 27, 2016 11.96 12.27 11.77 12.05 85,870 +0.15(+1.26%)
Apr 26, 2016 11.73 11.95 11.40 11.90 126,956 +0.30(+2.59%)
Apr 25, 2016 11.92 11.95 11.51 11.60 111,115 -0.41(-3.41%)
Apr 22, 2016 11.89 12.30 11.61 12.01 233,797 +0.19(+1.61%)
Apr 21, 2016 11.93 11.99 11.55 11.82 147,723 +0.16(+1.37%)
Apr 20, 2016 12.15 12.47 11.61 11.66 214,758 -0.45(-3.72%)
Apr 19, 2016 11.59 12.12 11.44 12.11 247,793 +1.21(+11.10%)
Apr 18, 2016 10.88 11.09 10.70 10.90 97,169 +0.03(+0.28%)
Apr 15, 2016 10.18 10.88 10.11 10.87 104,231 +0.65(+6.36%)
Apr 14, 2016 10.26 10.52 9.970 10.22 76,046 -0.07(-0.68%)
Apr 13, 2016 10.66 10.71 10.29 10.29 108,086 -0.42(-3.92%)
Apr 12, 2016 10.42 10.76 10.12 10.71 125,496 +0.46(+4.49%)
Apr 11, 2016 9.770 10.36 9.716 10.25 153,656 +0.63(+6.55%)
Apr 08, 2016 9.810 9.880 9.590 9.620 87,312 -0.18(-1.84%)
Apr 07, 2016 9.690 9.890 9.590 9.800 47,939 +0.29(+3.05%)
Apr 06, 2016 9.810 9.810 9.440 9.510 88,471 -0.29(-2.96%)
Apr 05, 2016 9.340 9.800 9.290 9.800 113,551 +0.47(+5.04%)
Apr 04, 2016 9.450 9.580 9.230 9.330 67,625 -0.18(-1.89%)
Apr 01, 2016 9.100 9.510 9.100 9.510 97,852 +0.07(+0.74%)
Mar 31, 2016 9.610 9.760 9.380 9.440 89,676 -0.18(-1.87%)
Mar 30, 2016 9.830 9.950 9.520 9.620 75,300 -0.22(-2.24%)
Mar 29, 2016 9.190 9.910 9.190 9.840 104,681 +0.70(+7.66%)
Mar 28, 2016 9.240 9.260 8.935 9.140 93,539 -0.15(-1.61%)
Mar 24, 2016 9.260 9.290 9.290 9.290 122,700 -0.02(-0.21%)
Mar 23, 2016 9.330 9.520 9.020 9.310 169,765 -0.26(-2.72%)
Mar 22, 2016 9.820 9.820 9.530 9.570 118,323 -0.13(-1.34%)
Mar 21, 2016 9.470 9.730 9.460 9.700 247,220 +0.15(+1.57%)
Mar 18, 2016 9.310 9.640 9.210 9.550 633,437 +0.23(+2.47%)
Mar 17, 2016 9.420 9.656 9.210 9.320 159,348 +0.16(+1.75%)
Mar 16, 2016 8.660 9.220 8.520 9.160 116,586 +0.45(+5.17%)
Mar 15, 2016 8.500 8.720 8.439 8.710 107,215 +0.12(+1.40%)
Mar 14, 2016 8.740 8.780 8.560 8.590 131,001 -0.03(-0.35%)
Mar 11, 2016 8.980 9.050 8.570 8.620 130,420 -0.28(-3.15%)
Mar 10, 2016 8.340 8.970 8.280 8.900 282,918 +0.66(+8.01%)
Mar 09, 2016 7.890 8.300 7.859 8.240 270,248 +0.27(+3.39%)
Mar 08, 2016 7.840 8.060 7.820 7.970 257,846 +0.10(+1.27%)
Mar 07, 2016 7.810 7.990 7.810 7.870 349,230 +0.08(+1.03%)
Mar 04, 2016 7.430 7.870 7.380 7.790 476,807 +0.40(+5.41%)
Mar 03, 2016 7.200 7.440 7.200 7.390 591,866 +0.21(+2.92%)
Mar 02, 2016 6.960 7.210 6.930 7.180 204,303 +0.21(+3.01%)
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.