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

MAG Silver Corp (NY: MAG )

13.38 -0.07 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2015 7.360 7.400 6.950 7.340 32,103 -0.15(-2.00%)
Aug 28, 2015 6.830 7.550 6.830 7.490 29,143 +0.57(+8.24%)
Aug 27, 2015 6.800 7.030 6.740 6.920 50,003 +0.17(+2.52%)
Aug 26, 2015 7.000 7.000 6.740 6.750 61,977 -0.31(-4.39%)
Aug 25, 2015 7.240 7.340 6.820 7.060 42,296 -0.16(-2.22%)
Aug 24, 2015 7.230 7.673 7.020 7.220 61,813 -0.25(-3.35%)
Aug 21, 2015 7.900 7.900 7.450 7.470 38,228 -0.38(-4.84%)
Aug 20, 2015 7.950 7.980 7.840 7.850 57,434 -0.10(-1.26%)
Aug 19, 2015 7.800 7.950 7.670 7.950 34,367 +0.15(+1.92%)
Aug 18, 2015 7.750 7.800 7.500 7.800 32,663 -0.11(-1.39%)
Aug 17, 2015 7.790 7.910 7.610 7.910 21,381 +0.11(+1.41%)
Aug 14, 2015 7.880 7.950 7.660 7.800 28,831 -0.08(-1.02%)
Aug 13, 2015 7.830 7.980 7.680 7.880 46,209 -0.06(-0.76%)
Aug 12, 2015 7.730 7.980 7.630 7.940 55,754 +0.30(+3.93%)
Aug 11, 2015 7.520 7.640 7.350 7.640 38,860 +0.12(+1.60%)
Aug 10, 2015 7.320 7.580 7.216 7.520 51,218 +0.28(+3.87%)
Aug 07, 2015 6.960 7.240 6.910 7.240 45,221 +0.26(+3.72%)
Aug 06, 2015 6.820 7.080 6.820 6.980 25,019 +0.22(+3.25%)
Aug 05, 2015 6.910 7.000 6.760 6.760 31,689 -0.12(-1.74%)
Aug 04, 2015 6.920 7.140 6.870 6.880 25,009 +0.03(+0.44%)
Aug 03, 2015 7.020 7.050 6.820 6.850 10,297 -0.27(-3.79%)
Jul 31, 2015 7.040 7.270 7.020 7.120 43,236 +0.14(+2.01%)
Jul 30, 2015 6.820 7.100 6.790 6.980 50,900 +0.07(+1.01%)
Jul 29, 2015 6.740 7.040 6.660 6.910 59,184 +0.16(+2.37%)
Jul 28, 2015 6.680 6.830 6.670 6.750 35,368 +0.08(+1.20%)
Jul 27, 2015 6.730 7.010 6.590 6.670 77,319 -0.16(-2.34%)
Jul 24, 2015 6.350 6.880 6.300 6.830 66,550 +0.40(+6.22%)
Jul 23, 2015 6.540 6.710 6.390 6.430 24,028 -0.14(-2.13%)
Jul 22, 2015 6.320 6.720 6.210 6.570 65,678 -0.02(-0.30%)
Jul 21, 2015 6.390 6.690 6.350 6.590 28,860 +0.24(+3.78%)
Jul 20, 2015 6.810 6.810 6.270 6.350 60,218 -0.61(-8.76%)
Jul 17, 2015 7.070 7.120 6.940 6.960 30,138 -0.14(-1.97%)
Jul 16, 2015 7.160 7.270 7.100 7.100 11,115 -0.11(-1.53%)
Jul 15, 2015 7.310 7.323 7.010 7.210 40,827 -0.17(-2.30%)
Jul 14, 2015 7.420 7.700 7.380 7.380 24,995 -0.12(-1.60%)
Jul 13, 2015 7.250 7.590 7.130 7.500 20,510 +0.17(+2.32%)
Jul 10, 2015 7.330 7.400 7.190 7.330 17,797 +0.00(+0.00%)
Jul 09, 2015 7.300 7.420 7.210 7.330 29,627 +0.04(+0.55%)
Jul 08, 2015 7.620 7.640 7.260 7.290 45,891 -0.31(-4.08%)
Jul 07, 2015 7.750 7.750 7.270 7.600 57,039 -0.15(-1.94%)
Jul 06, 2015 7.730 8.060 7.716 7.750 36,906 -0.18(-2.27%)
Jul 02, 2015 7.610 7.930 7.930 7.930 32,100 +0.38(+5.03%)
Jul 01, 2015 7.860 7.860 7.530 7.550 20,167 -0.29(-3.70%)
Jun 30, 2015 7.940 7.940 7.770 7.840 76,412 -0.16(-2.00%)
Jun 29, 2015 8.190 8.310 7.990 8.000 64,617 -0.25(-3.03%)
Jun 26, 2015 8.190 8.280 8.150 8.250 50,764 +0.03(+0.36%)
Jun 25, 2015 8.140 8.260 8.100 8.220 31,615 +0.12(+1.44%)
Jun 24, 2015 8.060 8.360 8.060 8.103 21,064 -0.02(-0.21%)
Jun 23, 2015 8.030 8.400 8.020 8.120 68,066 +0.01(+0.12%)
Jun 22, 2015 8.220 8.350 8.030 8.110 125,960 -0.30(-3.56%)
Jun 19, 2015 8.250 8.420 8.140 8.410 135,735 -0.02(-0.24%)
Jun 18, 2015 8.000 8.450 8.000 8.430 97,105 +0.52(+6.57%)
Jun 17, 2015 7.570 7.949 7.570 7.910 29,975 +0.32(+4.22%)
Jun 16, 2015 7.540 7.697 7.400 7.590 88,658 +0.04(+0.53%)
Jun 15, 2015 7.430 7.820 7.380 7.550 80,129 +0.09(+1.21%)
Jun 12, 2015 7.360 7.490 7.340 7.460 13,871 +0.11(+1.50%)
Jun 11, 2015 7.400 7.420 7.310 7.350 28,333 -0.06(-0.81%)
Jun 10, 2015 7.200 7.480 7.200 7.410 33,284 +0.34(+4.81%)
Jun 09, 2015 7.150 7.240 7.029 7.070 12,509 -0.05(-0.70%)
Jun 08, 2015 7.040 7.130 6.896 7.120 38,328 +0.02(+0.28%)
Jun 05, 2015 7.030 7.210 6.970 7.100 14,107 +0.02(+0.28%)
Jun 04, 2015 7.300 7.300 7.080 7.080 18,091 -0.26(-3.54%)
Jun 03, 2015 7.170 7.350 7.170 7.340 18,605 +0.09(+1.24%)
Jun 02, 2015 7.340 7.440 7.220 7.250 35,636 -0.15(-2.03%)
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.