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 (%)
Aug 29, 2008 7.300 7.450 7.300 7.450 7,200 +0.17(+2.34%)
Aug 28, 2008 7.450 7.480 7.110 7.280 18,975 -0.08(-1.13%)
Aug 27, 2008 7.440 7.440 7.210 7.363 10,429 +0.06(+0.86%)
Aug 26, 2008 7.300 7.370 7.200 7.300 11,850 -0.03(-0.41%)
Aug 25, 2008 7.430 7.600 7.330 7.330 23,050 -0.23(-3.04%)
Aug 22, 2008 7.550 7.640 7.340 7.560 20,771 +0.07(+0.93%)
Aug 21, 2008 7.410 7.670 7.400 7.490 34,492 +0.16(+2.18%)
Aug 20, 2008 7.350 7.380 7.000 7.330 14,250 +0.15(+2.09%)
Aug 19, 2008 7.140 7.280 7.010 7.180 28,810 +0.12(+1.70%)
Aug 18, 2008 7.240 7.330 7.000 7.060 34,765 -0.14(-1.94%)
Aug 15, 2008 7.710 7.850 7.000 7.200 0 -0.74(-9.32%)
Aug 14, 2008 8.200 8.200 7.650 7.940 24,000 -0.45(-5.36%)
Aug 13, 2008 8.200 8.450 8.060 8.390 32,300 +0.15(+1.82%)
Aug 12, 2008 7.710 8.300 7.600 8.240 52,182 +0.30(+3.78%)
Aug 11, 2008 8.200 8.230 7.920 7.940 40,761 -0.30(-3.64%)
Aug 08, 2008 7.230 8.950 7.230 8.240 55,516 -0.23(-2.72%)
Aug 07, 2008 8.690 8.690 8.470 8.470 9,200 -0.19(-2.19%)
Aug 06, 2008 8.800 8.800 8.580 8.660 33,565 -0.08(-0.92%)
Aug 05, 2008 9.440 9.440 8.690 8.740 40,700 -0.70(-7.42%)
Aug 04, 2008 9.550 9.550 9.410 9.440 3,200 -0.20(-2.07%)
Aug 01, 2008 9.208 9.710 9.208 9.640 9,950 +0.20(+2.12%)
Jul 31, 2008 9.280 9.450 9.280 9.440 6,775 +0.19(+2.05%)
Jul 30, 2008 9.000 9.260 9.000 9.250 23,560 +0.22(+2.44%)
Jul 29, 2008 9.030 9.230 9.000 9.030 9,600 -0.11(-1.20%)
Jul 28, 2008 8.790 9.450 8.790 9.140 17,450 -0.04(-0.44%)
Jul 25, 2008 8.760 9.230 8.760 9.180 39,470 +0.34(+3.85%)
Jul 24, 2008 8.900 9.020 8.820 8.840 29,738 +0.09(+1.03%)
Jul 23, 2008 8.960 8.960 8.730 8.750 8,100 -0.36(-3.95%)
Jul 22, 2008 9.500 9.510 8.950 9.110 25,756 -0.58(-5.99%)
Jul 21, 2008 9.850 9.900 9.650 9.690 7,986 -0.06(-0.62%)
Jul 18, 2008 9.620 9.900 9.610 9.750 6,840 +0.08(+0.83%)
Jul 17, 2008 10.03 10.03 9.660 9.670 6,700 -0.31(-3.11%)
Jul 16, 2008 9.700 10.00 9.600 9.980 29,000 +0.08(+0.81%)
Jul 15, 2008 10.15 10.30 9.151 9.900 96,339 -0.12(-1.21%)
Jul 14, 2008 8.700 10.45 8.700 10.02 101,152 +1.32(+15.18%)
Jul 11, 2008 8.700 8.900 8.700 8.700 43,637 -0.07(-0.80%)
Jul 10, 2008 8.980 9.060 8.630 8.770 85,916 -0.30(-3.31%)
Jul 09, 2008 9.100 9.350 9.070 9.070 38,770 -0.25(-2.71%)
Jul 08, 2008 9.060 9.510 9.000 9.323 48,090 -0.44(-4.48%)
Jul 07, 2008 9.810 9.810 9.450 9.760 29,050 +0.01(+0.10%)
Jul 04, 2008 9.810 9.810 9.540 9.750 33,716 +0.00(+0.00%)
Jul 03, 2008 9.810 9.810 9.540 9.750 33,716 -0.11(-1.12%)
Jul 02, 2008 9.880 9.940 9.760 9.860 32,700 +0.02(+0.20%)
Jul 01, 2008 9.900 9.914 9.750 9.840 18,480 +0.00(+0.00%)
Jun 30, 2008 9.930 10.00 9.500 9.840 56,274 -0.06(-0.61%)
Jun 27, 2008 9.950 10.00 9.650 9.900 30,614 +0.03(+0.30%)
Jun 26, 2008 9.750 9.900 9.650 9.870 53,250 +0.18(+1.86%)
Jun 25, 2008 9.940 9.940 9.550 9.690 39,020 -0.24(-2.42%)
Jun 24, 2008 10.01 10.18 9.900 9.930 30,625 -0.26(-2.55%)
Jun 23, 2008 10.25 10.25 10.00 10.19 36,150 -0.09(-0.88%)
Jun 20, 2008 10.20 10.29 10.10 10.28 48,570 +0.09(+0.88%)
Jun 19, 2008 10.12 10.26 10.10 10.19 24,000 +0.14(+1.39%)
Jun 18, 2008 10.30 10.31 9.900 10.05 29,575 +0.02(+0.20%)
Jun 17, 2008 10.10 10.15 9.940 10.03 5,350 +0.00(+0.00%)
Jun 16, 2008 10.00 10.10 10.00 10.03 14,712 +0.08(+0.80%)
Jun 13, 2008 10.01 10.03 9.830 9.950 14,480 -0.16(-1.58%)
Jun 12, 2008 10.46 10.46 9.820 10.11 45,797 -0.42(-3.99%)
Jun 11, 2008 11.00 11.00 10.50 10.53 22,160 -0.37(-3.39%)
Jun 10, 2008 11.02 11.16 10.90 10.90 24,785 -0.25(-2.24%)
Jun 09, 2008 11.19 11.25 11.15 11.15 44,500 -0.04(-0.36%)
Jun 06, 2008 11.30 11.30 11.14 11.19 20,075 -0.01(-0.09%)
Jun 05, 2008 11.02 11.21 11.02 11.20 15,300 +0.18(+1.63%)
Jun 04, 2008 11.21 11.21 11.00 11.02 20,290 -0.18(-1.61%)
Jun 03, 2008 11.51 11.53 11.10 11.20 27,930 -0.30(-2.61%)
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.