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: 4:10 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 (%)
May 29, 2009 5.730 5.770 5.500 5.700 159,597 +0.40(+7.55%)
May 28, 2009 5.140 5.300 4.990 5.300 104,561 +0.25(+4.95%)
May 27, 2009 5.250 5.260 5.030 5.050 107,599 -0.20(-3.81%)
May 26, 2009 5.290 5.490 5.250 5.250 80,405 -0.26(-4.72%)
May 22, 2009 5.480 5.580 5.410 5.510 68,084 +0.11(+2.04%)
May 21, 2009 5.620 5.620 5.330 5.400 79,074 -0.10(-1.79%)
May 20, 2009 5.320 5.537 5.320 5.498 85,399 +0.27(+5.13%)
May 19, 2009 5.200 5.270 5.130 5.230 52,059 +0.07(+1.36%)
May 18, 2009 5.050 5.280 5.050 5.160 24,770 +0.03(+0.58%)
May 15, 2009 5.210 5.215 5.070 5.130 46,853 -0.07(-1.35%)
May 14, 2009 5.180 5.300 5.150 5.200 54,900 -0.08(-1.52%)
May 13, 2009 5.500 5.500 5.200 5.280 55,272 -0.17(-3.12%)
May 12, 2009 5.250 5.650 5.250 5.450 87,510 +0.21(+4.01%)
May 11, 2009 5.480 5.480 5.240 5.240 32,295 -0.23(-4.20%)
May 08, 2009 5.020 5.470 5.020 5.470 67,010 +0.41(+8.10%)
May 07, 2009 5.160 5.190 4.980 5.060 57,203 -0.05(-0.98%)
May 06, 2009 5.020 5.150 5.020 5.110 58,835 +0.02(+0.39%)
May 05, 2009 5.100 5.140 5.050 5.090 57,289 +0.00(+0.00%)
May 04, 2009 5.120 5.120 5.060 5.090 73,099 +0.02(+0.39%)
May 01, 2009 5.000 5.100 4.900 5.070 48,859 +0.11(+2.22%)
Apr 30, 2009 5.050 5.060 4.900 4.960 56,838 -0.09(-1.78%)
Apr 29, 2009 5.030 5.090 5.000 5.050 39,563 +0.09(+1.81%)
Apr 28, 2009 4.840 5.030 4.840 4.960 24,294 -0.08(-1.54%)
Apr 27, 2009 5.100 5.100 4.900 5.037 60,588 -0.01(-0.25%)
Apr 24, 2009 4.890 5.130 4.847 5.050 56,832 +0.29(+6.09%)
Apr 23, 2009 4.470 4.840 4.410 4.760 67,242 +0.39(+8.93%)
Apr 22, 2009 4.300 4.440 4.300 4.370 27,043 +0.07(+1.63%)
Apr 21, 2009 4.320 4.383 4.300 4.300 50,682 -0.02(-0.46%)
Apr 20, 2009 4.450 4.450 4.300 4.320 36,771 -0.08(-1.82%)
Apr 17, 2009 4.510 4.550 4.380 4.400 68,988 -0.15(-3.30%)
Apr 16, 2009 4.850 4.850 4.550 4.550 46,775 -0.27(-5.60%)
Apr 15, 2009 4.750 4.850 4.750 4.820 17,650 +0.07(+1.47%)
Apr 14, 2009 4.850 4.850 4.700 4.750 36,019 -0.18(-3.65%)
Apr 13, 2009 4.950 4.960 4.820 4.930 40,032 +0.06(+1.23%)
Apr 09, 2009 4.620 4.890 4.600 4.870 38,356 +0.35(+7.74%)
Apr 08, 2009 4.550 4.570 4.520 4.520 25,692 -0.02(-0.44%)
Apr 07, 2009 4.510 4.622 4.510 4.540 54,443 -0.03(-0.66%)
Apr 06, 2009 4.530 4.600 4.450 4.570 76,243 -0.05(-1.08%)
Apr 03, 2009 4.720 4.800 4.600 4.620 44,821 -0.09(-1.91%)
Apr 02, 2009 4.740 4.820 4.620 4.710 72,136 +0.08(+1.62%)
Apr 01, 2009 4.560 4.750 4.430 4.635 87,430 +0.15(+3.46%)
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%)
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.