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 (%)
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%)
May 01, 2019 9.830 9.890 9.460 9.520 176,388 -0.31(-3.15%)
Apr 30, 2019 9.700 9.850 9.640 9.830 148,534 +0.06(+0.61%)
Apr 29, 2019 10.07 10.07 9.720 9.770 179,658 -0.40(-3.93%)
Apr 26, 2019 9.410 10.34 9.410 10.17 408,300 +0.84(+9.00%)
Apr 25, 2019 9.190 9.530 9.190 9.330 263,986 +0.09(+0.97%)
Apr 24, 2019 9.200 9.440 9.050 9.240 256,355 +0.08(+0.87%)
Apr 23, 2019 8.900 9.330 8.890 9.160 251,663 +0.13(+1.44%)
Apr 22, 2019 9.290 9.310 8.940 9.030 188,788 -0.15(-1.63%)
Apr 18, 2019 9.260 9.380 9.070 9.180 233,800 -0.15(-1.61%)
Apr 17, 2019 9.410 9.610 9.215 9.330 179,248 -0.10(-1.06%)
Apr 16, 2019 9.570 9.750 9.410 9.430 312,450 -0.31(-3.18%)
Apr 15, 2019 9.660 9.870 9.520 9.740 254,761 +0.01(+0.10%)
Apr 12, 2019 10.05 10.05 9.670 9.730 190,700 -0.34(-3.38%)
Apr 11, 2019 10.16 10.26 9.980 10.07 216,199 -0.27(-2.61%)
Apr 10, 2019 10.25 10.38 10.25 10.34 139,794 +0.02(+0.19%)
Apr 09, 2019 10.44 10.60 10.27 10.32 154,310 +0.00(+0.00%)
Apr 08, 2019 10.27 10.46 10.23 10.32 194,296 +0.24(+2.38%)
Apr 05, 2019 10.21 10.24 10.00 10.08 123,600 -0.11(-1.08%)
Apr 04, 2019 9.870 10.26 9.720 10.19 254,303 +0.32(+3.24%)
Apr 03, 2019 9.840 9.930 9.620 9.870 250,841 +0.04(+0.41%)
Apr 02, 2019 9.820 10.06 9.720 9.830 267,562 -0.12(-1.21%)
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.