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

MAG Silver Corp (NY: MAG )

13.35 -0.61 (-4.37%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 31, 2009 4.360 4.550 4.330 4.480 108,217 +0.07(+1.59%)
Mar 30, 2009 4.600 4.600 4.400 4.410 28,017 -0.45(-9.26%)
Mar 26, 2009 4.870 4.880 4.781 4.860 27,100 -0.02(-0.41%)
Mar 25, 2009 4.790 4.950 4.790 4.880 20,254 +0.08(+1.66%)
Mar 24, 2009 4.950 4.950 4.760 4.800 32,896 -0.21(-4.19%)
Mar 23, 2009 5.000 5.040 4.970 5.010 47,700 +0.01(+0.20%)
Mar 20, 2009 4.850 5.100 4.790 5.000 49,214 +0.16(+3.31%)
Mar 19, 2009 4.650 4.990 4.650 4.840 92,118 +0.34(+7.56%)
Mar 18, 2009 4.240 4.530 4.150 4.500 53,650 +0.27(+6.38%)
Mar 17, 2009 4.140 4.230 4.100 4.230 13,349 +0.08(+1.86%)
Mar 16, 2009 4.220 4.220 4.030 4.153 70,120 -0.14(-3.20%)
Mar 13, 2009 4.350 4.350 4.100 4.290 0 +0.18(+4.38%)
Mar 12, 2009 4.091 4.110 4.000 4.110 75,729 +0.07(+1.73%)
Mar 11, 2009 4.030 4.100 4.000 4.040 33,545 +0.02(+0.50%)
Mar 10, 2009 4.040 4.170 3.930 4.020 39,113 -0.11(-2.66%)
Mar 09, 2009 4.390 4.390 4.020 4.130 23,348 -0.12(-2.82%)
Mar 06, 2009 4.030 4.300 3.900 4.250 0 +0.33(+8.42%)
Mar 05, 2009 4.100 4.110 3.800 3.920 93,090 -0.23(-5.54%)
Mar 04, 2009 4.440 4.500 4.010 4.150 102,097 -0.25(-5.79%)
Mar 02, 2009 4.600 4.600 4.400 4.405 35,810 -0.20(-4.28%)
Feb 27, 2009 4.670 4.690 4.530 4.602 0 +0.04(+0.92%)
Feb 26, 2009 4.510 4.780 4.500 4.560 102,955 -0.18(-3.80%)
Feb 25, 2009 5.040 5.040 4.650 4.740 144,234 -0.25(-5.01%)
Feb 24, 2009 5.400 5.500 4.874 4.990 65,123 -0.37(-6.90%)
Feb 23, 2009 5.820 5.820 5.350 5.360 75,285 -0.32(-5.63%)
Feb 20, 2009 5.890 5.890 5.460 5.680 96,069 +0.18(+3.27%)
Feb 19, 2009 5.500 5.520 5.430 5.500 49,392 +0.03(+0.55%)
Feb 18, 2009 5.360 5.500 5.310 5.470 77,597 +0.06(+1.11%)
Feb 17, 2009 5.400 5.540 5.210 5.410 82,034 +0.06(+1.12%)
Feb 13, 2009 5.450 5.470 5.300 5.350 31,930 -0.12(-2.19%)
Feb 12, 2009 5.950 5.950 5.410 5.470 81,997 -0.43(-7.29%)
Feb 11, 2009 5.800 5.950 5.800 5.900 36,725 +0.04(+0.68%)
Feb 10, 2009 6.170 6.180 5.750 5.860 51,621 -0.22(-3.62%)
Feb 09, 2009 6.170 6.490 5.960 6.080 48,553 -0.09(-1.46%)
Feb 06, 2009 6.060 6.270 6.000 6.170 37,148 +0.15(+2.49%)
Feb 05, 2009 5.960 6.070 5.920 6.020 60,495 +0.13(+2.21%)
Feb 04, 2009 5.850 6.060 5.850 5.890 53,600 +0.09(+1.55%)
Feb 03, 2009 5.850 5.910 5.700 5.800 52,839 +0.02(+0.35%)
Feb 02, 2009 5.980 5.980 5.700 5.780 82,741 -0.42(-6.77%)
Jan 30, 2009 6.010 6.500 5.900 6.200 0 +0.20(+3.33%)
Jan 29, 2009 5.800 6.000 5.740 6.000 86,374 +0.18(+3.09%)
Jan 28, 2009 5.810 5.960 5.800 5.820 37,058 -0.03(-0.51%)
Jan 27, 2009 5.760 5.850 5.730 5.850 25,800 +0.10(+1.74%)
Jan 26, 2009 5.900 5.990 5.699 5.750 79,795 -0.03(-0.52%)
Jan 23, 2009 5.600 5.810 5.600 5.780 94,611 +0.23(+4.14%)
Jan 22, 2009 5.640 5.700 5.500 5.550 32,314 -0.07(-1.25%)
Jan 21, 2009 5.700 5.700 5.110 5.620 66,055 +0.22(+4.14%)
Jan 20, 2009 5.420 5.660 5.250 5.397 100,715 +0.14(+2.60%)
Jan 16, 2009 5.130 5.280 5.020 5.260 95,623 +0.33(+6.69%)
Jan 15, 2009 4.850 4.980 4.820 4.930 40,300 +0.07(+1.44%)
Jan 14, 2009 4.760 4.970 4.740 4.860 41,479 -0.18(-3.49%)
Jan 13, 2009 5.020 5.130 4.970 5.036 62,450 -0.07(-1.45%)
Jan 12, 2009 5.440 5.525 5.050 5.110 99,073 -0.29(-5.37%)
Jan 09, 2009 5.600 5.910 5.170 5.400 162,719 +0.25(+4.85%)
Jan 08, 2009 4.660 5.220 4.600 5.150 100,288 +0.66(+14.70%)
Jan 07, 2009 4.650 4.650 4.490 4.490 26,264 -0.11(-2.39%)
Jan 06, 2009 4.470 4.720 4.470 4.600 53,937 +0.05(+1.10%)
Jan 05, 2009 4.540 4.600 4.410 4.550 40,880 +0.01(+0.22%)
Jan 02, 2009 4.450 4.550 4.450 4.540 0 +0.04(+0.89%)
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.