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: 8:00 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 (%)
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%)
Jan 02, 2020 11.93 11.93 11.39 11.55 537,685 -0.29(-2.45%)
Dec 31, 2019 12.00 12.00 11.79 11.84 405,500 -0.01(-0.08%)
Dec 30, 2019 11.80 12.00 11.78 11.85 456,347 +0.06(+0.51%)
Dec 27, 2019 12.00 12.00 11.76 11.79 375,500 -0.23(-1.91%)
Dec 26, 2019 12.19 12.50 11.94 12.02 494,102 +0.08(+0.67%)
Dec 24, 2019 11.20 11.94 11.17 11.94 461,400 +0.80(+7.18%)
Dec 23, 2019 10.62 11.14 10.62 11.14 451,977 +0.58(+5.49%)
Dec 20, 2019 10.75 10.90 10.52 10.56 916,100 -0.16(-1.49%)
Dec 19, 2019 10.98 10.99 10.68 10.72 380,040 -0.29(-2.63%)
Dec 18, 2019 11.03 11.05 10.80 11.01 317,670 +0.05(+0.46%)
Dec 17, 2019 11.05 11.10 10.92 10.96 257,467 -0.10(-0.90%)
Dec 16, 2019 11.31 11.31 10.95 11.06 373,659 +0.06(+0.55%)
Dec 13, 2019 10.87 11.08 10.80 11.00 368,300 +0.16(+1.48%)
Dec 12, 2019 10.92 11.19 10.78 10.84 416,264 +0.06(+0.56%)
Dec 11, 2019 10.65 10.90 10.59 10.78 522,176 +0.15(+1.41%)
Dec 10, 2019 10.49 10.63 10.47 10.63 213,979 +0.20(+1.92%)
Dec 09, 2019 10.41 10.48 10.28 10.43 180,994 +0.04(+0.38%)
Dec 06, 2019 10.56 10.68 10.39 10.39 436,100 -0.32(-2.99%)
Dec 05, 2019 10.57 10.75 10.56 10.71 452,786 +0.14(+1.32%)
Dec 04, 2019 10.76 10.76 10.39 10.57 384,740 -0.14(-1.31%)
Dec 03, 2019 10.84 11.08 10.60 10.71 622,815 +0.04(+0.37%)
Dec 02, 2019 10.73 10.75 10.62 10.67 367,319 -0.02(-0.19%)
Nov 29, 2019 10.20 10.72 10.20 10.69 285,600 +0.46(+4.50%)
Nov 27, 2019 10.23 10.25 10.01 10.23 251,600 -0.04(-0.39%)
Nov 26, 2019 9.810 10.30 9.750 10.27 365,015 +0.58(+5.99%)
Nov 25, 2019 9.890 10.04 9.690 9.690 265,425 -0.29(-2.91%)
Nov 22, 2019 10.00 10.10 9.780 9.980 291,000 +0.04(+0.40%)
Nov 21, 2019 10.42 10.47 9.900 9.940 480,372 -0.43(-4.15%)
Nov 20, 2019 10.37 10.60 10.33 10.37 356,485 +0.00(+0.00%)
Nov 19, 2019 10.34 10.59 10.21 10.37 342,442 +0.11(+1.07%)
Nov 18, 2019 10.02 10.33 10.02 10.26 219,363 +0.24(+2.40%)
Nov 15, 2019 10.15 10.19 9.966 10.02 123,400 -0.16(-1.57%)
Nov 14, 2019 10.02 10.29 10.02 10.18 262,661 +0.15(+1.50%)
Nov 13, 2019 10.12 10.25 9.960 10.03 304,704 +0.05(+0.50%)
Nov 12, 2019 9.590 9.990 9.460 9.980 458,011 +0.32(+3.31%)
Nov 11, 2019 9.620 10.31 9.540 9.660 426,492 -0.10(-1.02%)
Nov 08, 2019 9.540 9.860 9.420 9.760 508,100 +0.20(+2.09%)
Nov 07, 2019 9.500 9.700 9.430 9.560 550,551 -0.04(-0.42%)
Nov 06, 2019 9.380 9.680 9.380 9.600 321,756 +0.18(+1.91%)
Nov 05, 2019 9.510 9.610 9.310 9.420 471,276 -0.27(-2.79%)
Nov 04, 2019 9.900 9.950 9.620 9.690 493,707 -0.22(-2.22%)
Nov 01, 2019 9.820 10.07 9.720 9.910 434,500 +0.05(+0.51%)
Oct 31, 2019 9.730 10.00 9.640 9.860 560,667 +0.32(+3.35%)
Oct 30, 2019 9.250 9.540 9.160 9.540 552,209 +0.27(+2.91%)
Oct 29, 2019 9.280 9.340 9.110 9.270 414,406 -0.05(-0.54%)
Oct 28, 2019 9.530 9.600 9.250 9.320 318,411 -0.26(-2.71%)
Oct 25, 2019 9.810 9.920 9.440 9.580 662,600 -0.02(-0.21%)
Oct 24, 2019 9.500 9.610 9.449 9.600 450,727 +0.15(+1.59%)
Oct 23, 2019 9.440 9.490 9.320 9.450 286,895 +0.02(+0.21%)
Oct 22, 2019 9.420 9.510 9.260 9.430 304,317 -0.01(-0.11%)
Oct 21, 2019 9.800 9.880 9.420 9.440 384,675 -0.27(-2.78%)
Oct 18, 2019 9.660 9.990 9.610 9.710 628,500 -0.04(-0.41%)
Oct 17, 2019 9.600 9.860 9.600 9.750 813,633 +0.12(+1.25%)
Oct 16, 2019 9.600 9.700 9.480 9.630 487,555 +0.06(+0.63%)
Oct 15, 2019 9.910 10.00 9.560 9.570 385,906 -0.48(-4.78%)
Oct 14, 2019 9.910 10.16 9.900 10.05 149,131 +0.09(+0.90%)
Oct 11, 2019 10.15 10.23 9.875 9.960 1,334,700 -0.29(-2.83%)
Oct 10, 2019 10.44 10.45 10.09 10.25 386,449 -0.11(-1.06%)
Oct 09, 2019 10.74 10.74 10.32 10.36 333,401 -0.34(-3.18%)
Oct 08, 2019 10.69 10.79 10.42 10.70 446,018 +0.16(+1.52%)
Oct 07, 2019 10.66 10.77 10.48 10.54 170,239 -0.23(-2.14%)
Oct 04, 2019 10.51 10.80 10.51 10.77 224,400 +0.13(+1.22%)
Oct 03, 2019 10.67 10.98 10.56 10.64 234,024 -0.06(-0.56%)
Oct 02, 2019 10.79 10.83 10.49 10.70 388,550 +0.10(+0.94%)
Oct 01, 2019 10.54 10.92 10.47 10.60 415,068 -0.01(-0.09%)
Sep 30, 2019 10.89 11.02 10.41 10.61 626,526 -0.48(-4.33%)
Sep 27, 2019 11.14 11.32 10.99 11.09 342,400 -0.28(-2.46%)
Sep 26, 2019 11.67 11.88 11.37 11.37 319,654 -0.29(-2.49%)
Sep 25, 2019 12.43 12.43 11.36 11.66 585,544 -0.77(-6.19%)
Sep 24, 2019 11.96 12.47 11.68 12.43 595,391 +0.42(+3.50%)
Sep 23, 2019 11.53 12.06 11.48 12.01 534,469 +0.78(+6.95%)
Sep 20, 2019 11.38 11.49 11.10 11.23 724,100 -0.14(-1.23%)
Sep 19, 2019 11.40 11.50 11.24 11.37 210,039 +0.10(+0.89%)
Sep 18, 2019 11.68 11.73 10.94 11.27 429,255 -0.47(-4.00%)
Sep 17, 2019 11.23 11.76 11.15 11.74 460,080 +0.59(+5.29%)
Sep 16, 2019 11.43 11.44 10.95 11.15 447,483 +0.06(+0.54%)
Sep 13, 2019 11.23 11.58 11.04 11.09 442,400 -0.18(-1.60%)
Sep 12, 2019 12.04 12.14 11.24 11.27 602,307 -0.44(-3.76%)
Sep 11, 2019 11.64 11.85 11.35 11.71 456,523 +0.34(+2.99%)
Sep 10, 2019 11.24 11.61 11.19 11.37 407,440 -0.03(-0.26%)
Sep 09, 2019 11.72 11.94 11.04 11.40 823,956 -0.29(-2.48%)
Sep 06, 2019 12.32 12.63 11.69 11.69 614,400 -0.65(-5.27%)
Sep 05, 2019 13.06 13.18 12.30 12.34 588,817 -1.15(-8.52%)
Sep 04, 2019 13.20 13.49 13.00 13.49 419,436 +0.30(+2.27%)
Sep 03, 2019 13.09 13.60 12.97 13.19 569,943 +0.44(+3.45%)
Aug 30, 2019 12.85 13.20 12.60 12.75 352,500 -0.07(-0.55%)
Aug 29, 2019 13.28 13.53 12.68 12.82 641,237 -0.42(-3.17%)
Aug 28, 2019 13.69 14.00 13.16 13.24 958,196 +0.02(+0.15%)
Aug 27, 2019 12.72 13.22 12.38 13.22 903,322 +0.94(+7.65%)
Aug 26, 2019 12.80 13.00 12.17 12.28 489,424 -0.21(-1.68%)
Aug 23, 2019 12.00 12.52 11.86 12.49 567,500 +0.64(+5.40%)
Aug 22, 2019 12.00 12.09 11.67 11.85 359,510 -0.12(-1.00%)
Aug 21, 2019 11.84 12.16 11.82 11.97 152,087 +0.03(+0.25%)
Aug 20, 2019 11.55 12.08 11.51 11.94 203,318 +0.47(+4.10%)
Aug 19, 2019 11.50 11.84 11.12 11.47 521,040 -0.13(-1.12%)
Aug 16, 2019 12.10 12.10 11.56 11.60 335,400 -0.57(-4.68%)
Aug 15, 2019 12.15 12.46 11.96 12.17 294,154 +0.08(+0.66%)
Aug 14, 2019 12.23 12.25 11.87 12.09 653,700 +0.30(+2.54%)
Aug 13, 2019 12.79 12.88 11.74 11.79 603,279 -0.65(-5.23%)
Aug 12, 2019 12.01 12.95 12.01 12.44 603,749 +0.45(+3.75%)
Aug 09, 2019 12.17 12.25 11.98 11.99 342,800 -0.22(-1.80%)
Aug 08, 2019 11.86 12.31 11.63 12.21 373,138 +0.29(+2.43%)
Aug 07, 2019 12.03 12.29 11.86 11.92 523,746 +0.31(+2.67%)
Aug 06, 2019 11.89 11.89 11.41 11.61 360,728 -0.19(-1.61%)
Aug 05, 2019 11.64 12.06 11.64 11.80 343,138 +0.49(+4.33%)
Aug 02, 2019 11.70 11.76 11.27 11.31 314,000 -0.42(-3.58%)
Aug 01, 2019 11.00 11.78 10.75 11.73 402,977 +0.61(+5.49%)
Jul 31, 2019 12.27 12.27 11.10 11.12 645,198 -1.16(-9.45%)
Jul 30, 2019 11.85 12.36 11.66 12.28 750,173 +0.45(+3.80%)
Jul 29, 2019 11.34 11.85 11.11 11.83 739,509 +0.49(+4.32%)
Jul 26, 2019 11.24 11.40 11.15 11.34 270,200 +0.14(+1.25%)
Jul 25, 2019 11.34 11.50 11.12 11.20 454,920 -0.22(-1.93%)
Jul 24, 2019 11.39 11.50 11.22 11.42 536,048 +0.23(+2.06%)
Jul 23, 2019 11.39 11.50 10.99 11.19 425,230 -0.22(-1.93%)
Jul 22, 2019 11.53 11.53 11.27 11.41 419,639 +0.04(+0.35%)
Jul 19, 2019 11.68 11.75 11.16 11.37 512,300 -0.31(-2.65%)
Jul 18, 2019 11.63 11.75 11.10 11.68 1,136,791 +0.43(+3.82%)
Jul 17, 2019 10.87 11.30 10.81 11.25 921,079 +0.55(+5.14%)
Jul 16, 2019 10.25 10.89 10.19 10.70 376,560 +0.45(+4.39%)
Jul 15, 2019 10.33 10.33 10.06 10.25 133,102 +0.01(+0.10%)
Jul 12, 2019 10.21 10.30 10.11 10.24 234,400 +0.02(+0.20%)
Jul 11, 2019 10.59 10.60 10.20 10.22 166,341 -0.30(-2.85%)
Jul 10, 2019 10.52 10.61 10.28 10.52 225,615 +0.25(+2.43%)
Jul 09, 2019 10.20 10.38 10.18 10.27 177,699 -0.02(-0.19%)
Jul 08, 2019 10.37 10.53 10.16 10.29 149,498 -0.08(-0.77%)
Jul 05, 2019 10.30 10.49 10.12 10.37 318,000 -0.19(-1.80%)
Jul 03, 2019 10.71 10.73 10.44 10.56 155,500 -0.13(-1.22%)
Jul 02, 2019 10.49 10.73 10.31 10.69 389,789 +0.32(+3.09%)
Jul 01, 2019 10.35 10.53 10.25 10.37 141,671 -0.17(-1.61%)
Jun 28, 2019 10.64 10.76 10.43 10.54 165,800 -0.12(-1.13%)
Jun 27, 2019 10.57 10.75 10.57 10.66 147,433 -0.11(-1.02%)
Jun 26, 2019 10.72 10.86 10.58 10.77 285,422 -0.11(-1.01%)
Jun 25, 2019 11.58 11.75 10.85 10.88 510,435 -0.74(-6.37%)
Jun 24, 2019 11.50 11.66 11.34 11.62 526,660 +0.14(+1.22%)
Jun 21, 2019 11.44 11.54 11.10 11.48 897,800 +0.02(+0.17%)
Jun 20, 2019 11.58 11.95 11.40 11.46 786,658 +0.21(+1.87%)
Jun 19, 2019 10.82 11.39 10.80 11.25 332,218 +0.30(+2.74%)
Jun 18, 2019 11.39 11.39 10.72 10.95 438,632 -0.20(-1.79%)
Jun 17, 2019 10.98 11.19 10.91 11.15 276,916 +0.25(+2.29%)
Jun 14, 2019 11.30 11.30 10.62 10.90 380,300 -0.15(-1.36%)
Jun 13, 2019 10.60 11.09 10.60 11.05 190,880 +0.38(+3.56%)
Jun 12, 2019 10.70 10.85 10.57 10.67 262,766 +0.14(+1.33%)
Jun 11, 2019 10.49 10.69 10.40 10.53 201,420 -0.02(-0.19%)
Jun 10, 2019 10.68 10.80 10.52 10.55 171,697 -0.42(-3.83%)
Jun 07, 2019 11.18 11.25 10.87 10.97 205,900 -0.21(-1.88%)
Jun 06, 2019 11.11 11.34 11.06 11.18 238,621 +0.05(+0.45%)
Jun 05, 2019 11.36 11.46 10.97 11.13 550,572 -0.01(-0.09%)
Jun 04, 2019 10.62 11.23 10.36 11.14 546,878 +0.54(+5.09%)
Jun 03, 2019 9.920 10.79 9.880 10.60 485,123 +0.83(+8.50%)
May 31, 2019 9.600 9.890 9.600 9.770 218,700 +0.23(+2.41%)
May 30, 2019 9.100 9.580 9.100 9.540 128,491 +0.37(+4.03%)
May 29, 2019 9.300 9.410 9.170 9.170 103,854 -0.14(-1.50%)
May 28, 2019 9.110 9.340 9.100 9.310 107,925 +0.09(+0.98%)
May 24, 2019 9.240 9.310 9.150 9.220 57,100 -0.04(-0.43%)
May 23, 2019 9.220 9.570 9.160 9.260 143,340 +0.09(+0.98%)
May 22, 2019 9.360 9.360 9.100 9.170 105,075 -0.09(-0.97%)
May 21, 2019 9.010 9.290 9.000 9.260 92,140 +0.12(+1.31%)
May 20, 2019 9.170 9.260 9.091 9.140 42,189 -0.08(-0.87%)
May 17, 2019 9.160 9.260 9.070 9.220 298,900 -0.07(-0.75%)
May 16, 2019 9.440 9.440 9.230 9.290 186,001 -0.15(-1.59%)
May 15, 2019 9.570 9.680 9.400 9.440 310,637 -0.10(-1.05%)
May 14, 2019 9.900 9.900 9.450 9.540 226,458 -0.35(-3.54%)
May 13, 2019 9.750 9.920 9.420 9.890 304,766 +0.60(+6.46%)
May 10, 2019 9.460 9.460 9.270 9.290 121,000 -0.17(-1.80%)
May 09, 2019 9.450 9.660 9.440 9.460 143,696 -0.01(-0.11%)
May 08, 2019 9.910 9.910 9.470 9.470 176,699 -0.30(-3.07%)
May 07, 2019 9.420 9.785 9.350 9.770 183,639 +0.34(+3.61%)
May 06, 2019 9.500 9.560 9.340 9.430 148,108 -0.10(-1.05%)
May 03, 2019 9.530 9.740 9.460 9.530 181,800 +0.12(+1.28%)
May 02, 2019 9.400 9.580 9.240 9.410 233,170 -0.11(-1.16%)
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.