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 (%)
Jul 31, 2019 12.27 12.27 11.10 11.12 645,198 -1.16(-9.45%)
Jul 30, 2019 11.85 12.36 11.66 12.28 750,173 +0.45(+3.80%)
Jul 29, 2019 11.34 11.85 11.11 11.83 739,509 +0.49(+4.32%)
Jul 26, 2019 11.24 11.40 11.15 11.34 270,200 +0.14(+1.25%)
Jul 25, 2019 11.34 11.50 11.12 11.20 454,920 -0.22(-1.93%)
Jul 24, 2019 11.39 11.50 11.22 11.42 536,048 +0.23(+2.06%)
Jul 23, 2019 11.39 11.50 10.99 11.19 425,230 -0.22(-1.93%)
Jul 22, 2019 11.53 11.53 11.27 11.41 419,639 +0.04(+0.35%)
Jul 19, 2019 11.68 11.75 11.16 11.37 512,300 -0.31(-2.65%)
Jul 18, 2019 11.63 11.75 11.10 11.68 1,136,791 +0.43(+3.82%)
Jul 17, 2019 10.87 11.30 10.81 11.25 921,079 +0.55(+5.14%)
Jul 16, 2019 10.25 10.89 10.19 10.70 376,560 +0.45(+4.39%)
Jul 15, 2019 10.33 10.33 10.06 10.25 133,102 +0.01(+0.10%)
Jul 12, 2019 10.21 10.30 10.11 10.24 234,400 +0.02(+0.20%)
Jul 11, 2019 10.59 10.60 10.20 10.22 166,341 -0.30(-2.85%)
Jul 10, 2019 10.52 10.61 10.28 10.52 225,615 +0.25(+2.43%)
Jul 09, 2019 10.20 10.38 10.18 10.27 177,699 -0.02(-0.19%)
Jul 08, 2019 10.37 10.53 10.16 10.29 149,498 -0.08(-0.77%)
Jul 05, 2019 10.30 10.49 10.12 10.37 318,000 -0.19(-1.80%)
Jul 03, 2019 10.71 10.73 10.44 10.56 155,500 -0.13(-1.22%)
Jul 02, 2019 10.49 10.73 10.31 10.69 389,789 +0.32(+3.09%)
Jul 01, 2019 10.35 10.53 10.25 10.37 141,671 -0.17(-1.61%)
Jun 28, 2019 10.64 10.76 10.43 10.54 165,800 -0.12(-1.13%)
Jun 27, 2019 10.57 10.75 10.57 10.66 147,433 -0.11(-1.02%)
Jun 26, 2019 10.72 10.86 10.58 10.77 285,422 -0.11(-1.01%)
Jun 25, 2019 11.58 11.75 10.85 10.88 510,435 -0.74(-6.37%)
Jun 24, 2019 11.50 11.66 11.34 11.62 526,660 +0.14(+1.22%)
Jun 21, 2019 11.44 11.54 11.10 11.48 897,800 +0.02(+0.17%)
Jun 20, 2019 11.58 11.95 11.40 11.46 786,658 +0.21(+1.87%)
Jun 19, 2019 10.82 11.39 10.80 11.25 332,218 +0.30(+2.74%)
Jun 18, 2019 11.39 11.39 10.72 10.95 438,632 -0.20(-1.79%)
Jun 17, 2019 10.98 11.19 10.91 11.15 276,916 +0.25(+2.29%)
Jun 14, 2019 11.30 11.30 10.62 10.90 380,300 -0.15(-1.36%)
Jun 13, 2019 10.60 11.09 10.60 11.05 190,880 +0.38(+3.56%)
Jun 12, 2019 10.70 10.85 10.57 10.67 262,766 +0.14(+1.33%)
Jun 11, 2019 10.49 10.69 10.40 10.53 201,420 -0.02(-0.19%)
Jun 10, 2019 10.68 10.80 10.52 10.55 171,697 -0.42(-3.83%)
Jun 07, 2019 11.18 11.25 10.87 10.97 205,900 -0.21(-1.88%)
Jun 06, 2019 11.11 11.34 11.06 11.18 238,621 +0.05(+0.45%)
Jun 05, 2019 11.36 11.46 10.97 11.13 550,572 -0.01(-0.09%)
Jun 04, 2019 10.62 11.23 10.36 11.14 546,878 +0.54(+5.09%)
Jun 03, 2019 9.920 10.79 9.880 10.60 485,123 +0.83(+8.50%)
May 31, 2019 9.600 9.890 9.600 9.770 218,700 +0.23(+2.41%)
May 30, 2019 9.100 9.580 9.100 9.540 128,491 +0.37(+4.03%)
May 29, 2019 9.300 9.410 9.170 9.170 103,854 -0.14(-1.50%)
May 28, 2019 9.110 9.340 9.100 9.310 107,925 +0.09(+0.98%)
May 24, 2019 9.240 9.310 9.150 9.220 57,100 -0.04(-0.43%)
May 23, 2019 9.220 9.570 9.160 9.260 143,340 +0.09(+0.98%)
May 22, 2019 9.360 9.360 9.100 9.170 105,075 -0.09(-0.97%)
May 21, 2019 9.010 9.290 9.000 9.260 92,140 +0.12(+1.31%)
May 20, 2019 9.170 9.260 9.091 9.140 42,189 -0.08(-0.87%)
May 17, 2019 9.160 9.260 9.070 9.220 298,900 -0.07(-0.75%)
May 16, 2019 9.440 9.440 9.230 9.290 186,001 -0.15(-1.59%)
May 15, 2019 9.570 9.680 9.400 9.440 310,637 -0.10(-1.05%)
May 14, 2019 9.900 9.900 9.450 9.540 226,458 -0.35(-3.54%)
May 13, 2019 9.750 9.920 9.420 9.890 304,766 +0.60(+6.46%)
May 10, 2019 9.460 9.460 9.270 9.290 121,000 -0.17(-1.80%)
May 09, 2019 9.450 9.660 9.440 9.460 143,696 -0.01(-0.11%)
May 08, 2019 9.910 9.910 9.470 9.470 176,699 -0.30(-3.07%)
May 07, 2019 9.420 9.785 9.350 9.770 183,639 +0.34(+3.61%)
May 06, 2019 9.500 9.560 9.340 9.430 148,108 -0.10(-1.05%)
May 03, 2019 9.530 9.740 9.460 9.530 181,800 +0.12(+1.28%)
May 02, 2019 9.400 9.580 9.240 9.410 233,170 -0.11(-1.16%)
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.