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

MAG Silver Corp (NY: MAG )

13.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Dec 31, 2009 6.040 5.990 5.990 5.990 93,900 -0.09(-1.48%)
Dec 30, 2009 6.010 6.100 5.910 6.080 81,547 +0.04(+0.66%)
Dec 29, 2009 6.170 6.180 6.000 6.040 103,276 -0.03(-0.49%)
Dec 28, 2009 6.280 6.280 6.000 6.070 59,359 -0.03(-0.49%)
Dec 24, 2009 6.170 6.190 6.050 6.100 52,822 -0.02(-0.33%)
Dec 23, 2009 6.050 6.190 5.910 6.120 136,845 +0.24(+4.08%)
Dec 22, 2009 5.910 5.910 5.690 5.880 95,170 +0.06(+1.03%)
Dec 21, 2009 5.950 6.010 5.790 5.820 111,276 -0.11(-1.85%)
Dec 18, 2009 5.990 6.050 5.800 5.930 162,041 +0.08(+1.37%)
Dec 17, 2009 6.150 6.150 5.840 5.850 164,633 -0.26(-4.26%)
Dec 16, 2009 6.210 6.210 6.010 6.110 149,531 +0.01(+0.16%)
Dec 15, 2009 6.090 6.240 5.960 6.100 138,697 -0.05(-0.81%)
Dec 14, 2009 6.147 6.240 6.120 6.150 110,054 +0.18(+3.02%)
Dec 11, 2009 6.300 6.300 5.920 5.970 184,861 -0.21(-3.40%)
Dec 10, 2009 6.300 6.500 6.100 6.180 153,789 -0.07(-1.12%)
Dec 09, 2009 6.210 6.260 6.000 6.250 287,375 +0.05(+0.81%)
Dec 08, 2009 6.700 6.700 6.170 6.200 264,942 -0.45(-6.77%)
Dec 07, 2009 6.580 6.740 6.490 6.650 194,058 -0.03(-0.45%)
Dec 04, 2009 6.880 6.880 6.420 6.680 293,197 -0.12(-1.76%)
Dec 03, 2009 6.950 7.040 6.500 6.800 394,002 -0.05(-0.73%)
Dec 02, 2009 6.680 7.380 6.680 6.850 577,069 +0.19(+2.85%)
Dec 01, 2009 6.250 6.910 6.120 6.660 601,685 +0.62(+10.26%)
Nov 30, 2009 5.770 6.160 5.750 6.040 219,409 +0.23(+3.96%)
Nov 27, 2009 5.730 6.090 5.690 5.810 200,538 -0.39(-6.29%)
Nov 25, 2009 5.730 6.250 5.730 6.200 266,148 +0.52(+9.15%)
Nov 24, 2009 5.630 5.700 5.530 5.680 72,446 +0.00(+0.00%)
Nov 23, 2009 5.580 5.770 5.570 5.680 204,497 +0.15(+2.71%)
Nov 20, 2009 5.490 5.599 5.410 5.530 87,416 -0.01(-0.18%)
Nov 19, 2009 5.550 5.660 5.430 5.540 126,844 -0.16(-2.81%)
Nov 18, 2009 5.600 5.740 5.520 5.700 159,579 +0.11(+1.97%)
Nov 17, 2009 5.680 5.680 5.350 5.590 141,145 -0.10(-1.76%)
Nov 16, 2009 5.630 5.750 5.490 5.690 214,286 +0.27(+4.98%)
Nov 13, 2009 5.270 5.518 5.260 5.420 90,222 +0.15(+2.85%)
Nov 12, 2009 5.590 5.630 5.250 5.270 144,042 -0.33(-5.89%)
Nov 11, 2009 5.760 5.760 5.530 5.600 149,144 -0.10(-1.75%)
Nov 10, 2009 5.600 5.720 5.570 5.700 164,704 +0.10(+1.79%)
Nov 09, 2009 5.600 5.810 5.590 5.600 104,427 +0.07(+1.27%)
Nov 06, 2009 5.720 5.720 5.470 5.530 69,357 -0.11(-1.95%)
Nov 05, 2009 5.700 5.800 5.600 5.640 63,040 -0.05(-0.88%)
Nov 04, 2009 5.840 5.870 5.570 5.690 149,210 +0.10(+1.79%)
Nov 03, 2009 5.350 5.590 5.090 5.590 147,818 +0.42(+8.12%)
Nov 02, 2009 5.310 5.440 5.090 5.170 131,698 -0.05(-0.96%)
Oct 30, 2009 5.560 5.560 5.090 5.220 130,338 -0.19(-3.51%)
Oct 29, 2009 5.050 5.500 5.050 5.410 175,824 +0.31(+6.08%)
Oct 28, 2009 5.400 5.410 5.070 5.100 260,071 -0.36(-6.59%)
Oct 27, 2009 5.350 5.530 5.350 5.460 124,125 +0.06(+1.11%)
Oct 26, 2009 5.640 5.750 5.360 5.400 319,930 -0.33(-5.76%)
Oct 23, 2009 5.730 5.740 5.630 5.730 183,203 -0.10(-1.72%)
Oct 22, 2009 5.980 6.060 5.700 5.830 183,442 -0.21(-3.48%)
Oct 21, 2009 6.060 6.220 6.000 6.040 154,051 +0.01(+0.17%)
Oct 20, 2009 6.070 6.113 6.020 6.030 267,931 -0.44(-6.80%)
Oct 19, 2009 6.390 6.550 6.280 6.470 260,520 +0.21(+3.35%)
Oct 16, 2009 6.350 6.350 6.150 6.260 126,232 +0.07(+1.13%)
Oct 15, 2009 6.460 6.460 6.140 6.190 156,156 -0.16(-2.52%)
Oct 14, 2009 6.420 6.470 6.130 6.350 223,078 +0.28(+4.61%)
Oct 13, 2009 6.090 6.330 5.960 6.070 215,590 +0.05(+0.83%)
Oct 12, 2009 6.310 6.350 5.980 6.020 118,440 +0.00(+0.00%)
Oct 09, 2009 6.200 6.250 5.980 6.020 112,213 -0.21(-3.37%)
Oct 08, 2009 5.940 6.400 5.940 6.230 357,179 +0.33(+5.59%)
Oct 07, 2009 5.930 6.110 5.850 5.900 268,731 -0.05(-0.84%)
Oct 06, 2009 6.000 6.130 5.740 5.950 279,976 +0.28(+4.94%)
Oct 05, 2009 5.450 5.690 5.430 5.670 84,013 +0.24(+4.42%)
Oct 02, 2009 5.370 5.500 5.100 5.430 142,458 +0.01(+0.18%)
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.