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 (+5.05%)
Streaming Delayed Price Updated: 3:53 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, 2015 7.270 7.480 7.270 7.480 56,402 +0.25(+3.46%)
May 28, 2015 7.150 7.300 7.100 7.230 29,661 +0.02(+0.28%)
May 27, 2015 6.970 7.210 6.960 7.210 27,302 +0.16(+2.27%)
May 26, 2015 7.130 7.130 6.970 7.050 40,238 -0.37(-4.99%)
May 22, 2015 7.360 7.420 7.420 7.420 40,800 +0.09(+1.23%)
May 21, 2015 7.340 7.380 7.220 7.330 17,977 -0.03(-0.41%)
May 20, 2015 7.330 7.490 7.330 7.360 22,504 -0.04(-0.54%)
May 19, 2015 7.460 7.460 7.190 7.400 69,506 -0.10(-1.33%)
May 18, 2015 7.570 7.660 7.430 7.500 47,905 -0.03(-0.40%)
May 15, 2015 7.270 7.660 7.270 7.530 47,964 +0.13(+1.76%)
May 14, 2015 7.520 7.810 7.360 7.400 80,882 -0.08(-1.07%)
May 13, 2015 7.200 7.520 7.200 7.480 105,067 +0.37(+5.20%)
May 12, 2015 6.960 7.180 6.950 7.110 38,414 +0.16(+2.30%)
May 11, 2015 6.980 7.140 6.850 6.950 27,287 -0.09(-1.28%)
May 08, 2015 6.850 7.080 6.790 7.040 43,879 +0.27(+3.99%)
May 07, 2015 7.160 7.160 6.710 6.770 43,105 -0.32(-4.51%)
May 06, 2015 7.010 7.090 6.920 7.090 24,502 +0.09(+1.29%)
May 05, 2015 7.000 7.080 6.800 7.000 48,009 +0.00(+0.00%)
May 04, 2015 7.050 7.260 6.970 7.000 48,723 +0.06(+0.86%)
May 01, 2015 6.900 7.000 6.820 6.940 41,527 -0.03(-0.43%)
Apr 30, 2015 6.880 7.050 6.850 6.970 29,954 -0.07(-0.99%)
Apr 29, 2015 6.940 7.340 6.830 7.040 106,310 +0.09(+1.29%)
Apr 28, 2015 6.360 6.960 6.360 6.950 161,521 +0.64(+10.14%)
Apr 27, 2015 6.380 6.640 6.280 6.310 110,323 +0.03(+0.48%)
Apr 24, 2015 6.480 6.810 6.240 6.280 105,167 -0.08(-1.26%)
Apr 23, 2015 5.670 6.360 5.670 6.360 129,154 +0.68(+11.97%)
Apr 22, 2015 5.740 5.740 5.650 5.680 55,305 -0.09(-1.56%)
Apr 21, 2015 5.730 5.790 5.691 5.770 36,659 -0.05(-0.86%)
Apr 20, 2015 5.840 5.910 5.680 5.820 61,006 -0.04(-0.68%)
Apr 17, 2015 5.940 5.950 5.790 5.860 44,731 -0.04(-0.68%)
Apr 16, 2015 6.040 6.040 5.820 5.900 27,260 -0.12(-1.99%)
Apr 15, 2015 5.710 6.030 5.710 6.020 57,072 +0.30(+5.24%)
Apr 14, 2015 5.700 5.740 5.590 5.720 40,635 +0.12(+2.14%)
Apr 13, 2015 5.760 5.810 5.570 5.600 96,233 -0.18(-3.11%)
Apr 10, 2015 5.980 6.010 5.760 5.780 64,160 -0.07(-1.20%)
Apr 09, 2015 5.850 5.960 5.830 5.850 60,123 -0.05(-0.85%)
Apr 08, 2015 6.100 6.140 5.900 5.900 93,799 -0.19(-3.12%)
Apr 07, 2015 6.110 6.200 6.020 6.090 39,552 -0.15(-2.40%)
Apr 06, 2015 6.380 6.500 6.220 6.240 79,553 +0.01(+0.16%)
Apr 02, 2015 6.230 6.230 6.230 6.230 36,000 -0.01(-0.16%)
Apr 01, 2015 6.260 6.430 6.150 6.240 64,758 +0.09(+1.46%)
Mar 31, 2015 6.340 6.340 6.000 6.150 73,355 -0.21(-3.30%)
Mar 30, 2015 6.670 6.670 6.300 6.360 69,263 -0.49(-7.15%)
Mar 27, 2015 6.690 6.930 6.450 6.850 27,489 +0.13(+1.93%)
Mar 26, 2015 7.110 7.160 6.652 6.720 60,339 -0.22(-3.17%)
Mar 25, 2015 7.100 7.250 6.940 6.940 62,681 -0.20(-2.80%)
Mar 24, 2015 7.200 7.220 6.990 7.140 41,553 +0.11(+1.56%)
Mar 23, 2015 6.810 7.060 6.770 7.030 59,510 +0.26(+3.84%)
Mar 20, 2015 6.540 6.830 6.540 6.770 479,192 +0.28(+4.31%)
Mar 19, 2015 6.170 6.490 6.130 6.490 40,769 +0.24(+3.84%)
Mar 18, 2015 5.920 6.270 5.831 6.250 82,650 +0.28(+4.69%)
Mar 17, 2015 5.880 6.190 5.850 5.970 65,782 -0.08(-1.32%)
Mar 16, 2015 6.620 6.620 6.020 6.050 88,842 -0.53(-8.05%)
Mar 13, 2015 6.640 6.700 6.380 6.580 68,992 -0.01(-0.15%)
Mar 12, 2015 6.780 6.950 6.550 6.590 56,344 -0.14(-2.08%)
Mar 11, 2015 6.100 6.830 6.000 6.730 118,149 +0.62(+10.15%)
Mar 10, 2015 6.450 6.490 5.890 6.110 124,342 -0.34(-5.27%)
Mar 09, 2015 6.650 6.650 6.400 6.450 35,420 -0.16(-2.42%)
Mar 06, 2015 6.550 6.620 6.460 6.610 58,454 -0.18(-2.65%)
Mar 05, 2015 6.800 6.870 6.710 6.790 49,757 -0.05(-0.73%)
Mar 04, 2015 6.800 6.920 6.750 6.840 30,357 +0.03(+0.44%)
Mar 03, 2015 7.180 7.240 6.810 6.810 23,758 -0.37(-5.15%)
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.