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

MAG Silver Corp (NY: MAG )

12.21 -0.15 (-1.25%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 3, 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%)
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.