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 (%)
Dec 31, 2019 12.00 12.00 11.79 11.84 405,500 -0.01(-0.08%)
Dec 30, 2019 11.80 12.00 11.78 11.85 456,347 +0.06(+0.51%)
Dec 27, 2019 12.00 12.00 11.76 11.79 375,500 -0.23(-1.91%)
Dec 26, 2019 12.19 12.50 11.94 12.02 494,102 +0.08(+0.67%)
Dec 24, 2019 11.20 11.94 11.17 11.94 461,400 +0.80(+7.18%)
Dec 23, 2019 10.62 11.14 10.62 11.14 451,977 +0.58(+5.49%)
Dec 20, 2019 10.75 10.90 10.52 10.56 916,100 -0.16(-1.49%)
Dec 19, 2019 10.98 10.99 10.68 10.72 380,040 -0.29(-2.63%)
Dec 18, 2019 11.03 11.05 10.80 11.01 317,670 +0.05(+0.46%)
Dec 17, 2019 11.05 11.10 10.92 10.96 257,467 -0.10(-0.90%)
Dec 16, 2019 11.31 11.31 10.95 11.06 373,659 +0.06(+0.55%)
Dec 13, 2019 10.87 11.08 10.80 11.00 368,300 +0.16(+1.48%)
Dec 12, 2019 10.92 11.19 10.78 10.84 416,264 +0.06(+0.56%)
Dec 11, 2019 10.65 10.90 10.59 10.78 522,176 +0.15(+1.41%)
Dec 10, 2019 10.49 10.63 10.47 10.63 213,979 +0.20(+1.92%)
Dec 09, 2019 10.41 10.48 10.28 10.43 180,994 +0.04(+0.38%)
Dec 06, 2019 10.56 10.68 10.39 10.39 436,100 -0.32(-2.99%)
Dec 05, 2019 10.57 10.75 10.56 10.71 452,786 +0.14(+1.32%)
Dec 04, 2019 10.76 10.76 10.39 10.57 384,740 -0.14(-1.31%)
Dec 03, 2019 10.84 11.08 10.60 10.71 622,815 +0.04(+0.37%)
Dec 02, 2019 10.73 10.75 10.62 10.67 367,319 -0.02(-0.19%)
Nov 29, 2019 10.20 10.72 10.20 10.69 285,600 +0.46(+4.50%)
Nov 27, 2019 10.23 10.25 10.01 10.23 251,600 -0.04(-0.39%)
Nov 26, 2019 9.810 10.30 9.750 10.27 365,015 +0.58(+5.99%)
Nov 25, 2019 9.890 10.04 9.690 9.690 265,425 -0.29(-2.91%)
Nov 22, 2019 10.00 10.10 9.780 9.980 291,000 +0.04(+0.40%)
Nov 21, 2019 10.42 10.47 9.900 9.940 480,372 -0.43(-4.15%)
Nov 20, 2019 10.37 10.60 10.33 10.37 356,485 +0.00(+0.00%)
Nov 19, 2019 10.34 10.59 10.21 10.37 342,442 +0.11(+1.07%)
Nov 18, 2019 10.02 10.33 10.02 10.26 219,363 +0.24(+2.40%)
Nov 15, 2019 10.15 10.19 9.966 10.02 123,400 -0.16(-1.57%)
Nov 14, 2019 10.02 10.29 10.02 10.18 262,661 +0.15(+1.50%)
Nov 13, 2019 10.12 10.25 9.960 10.03 304,704 +0.05(+0.50%)
Nov 12, 2019 9.590 9.990 9.460 9.980 458,011 +0.32(+3.31%)
Nov 11, 2019 9.620 10.31 9.540 9.660 426,492 -0.10(-1.02%)
Nov 08, 2019 9.540 9.860 9.420 9.760 508,100 +0.20(+2.09%)
Nov 07, 2019 9.500 9.700 9.430 9.560 550,551 -0.04(-0.42%)
Nov 06, 2019 9.380 9.680 9.380 9.600 321,756 +0.18(+1.91%)
Nov 05, 2019 9.510 9.610 9.310 9.420 471,276 -0.27(-2.79%)
Nov 04, 2019 9.900 9.950 9.620 9.690 493,707 -0.22(-2.22%)
Nov 01, 2019 9.820 10.07 9.720 9.910 434,500 +0.05(+0.51%)
Oct 31, 2019 9.730 10.00 9.640 9.860 560,667 +0.32(+3.35%)
Oct 30, 2019 9.250 9.540 9.160 9.540 552,209 +0.27(+2.91%)
Oct 29, 2019 9.280 9.340 9.110 9.270 414,406 -0.05(-0.54%)
Oct 28, 2019 9.530 9.600 9.250 9.320 318,411 -0.26(-2.71%)
Oct 25, 2019 9.810 9.920 9.440 9.580 662,600 -0.02(-0.21%)
Oct 24, 2019 9.500 9.610 9.449 9.600 450,727 +0.15(+1.59%)
Oct 23, 2019 9.440 9.490 9.320 9.450 286,895 +0.02(+0.21%)
Oct 22, 2019 9.420 9.510 9.260 9.430 304,317 -0.01(-0.11%)
Oct 21, 2019 9.800 9.880 9.420 9.440 384,675 -0.27(-2.78%)
Oct 18, 2019 9.660 9.990 9.610 9.710 628,500 -0.04(-0.41%)
Oct 17, 2019 9.600 9.860 9.600 9.750 813,633 +0.12(+1.25%)
Oct 16, 2019 9.600 9.700 9.480 9.630 487,555 +0.06(+0.63%)
Oct 15, 2019 9.910 10.00 9.560 9.570 385,906 -0.48(-4.78%)
Oct 14, 2019 9.910 10.16 9.900 10.05 149,131 +0.09(+0.90%)
Oct 11, 2019 10.15 10.23 9.875 9.960 1,334,700 -0.29(-2.83%)
Oct 10, 2019 10.44 10.45 10.09 10.25 386,449 -0.11(-1.06%)
Oct 09, 2019 10.74 10.74 10.32 10.36 333,401 -0.34(-3.18%)
Oct 08, 2019 10.69 10.79 10.42 10.70 446,018 +0.16(+1.52%)
Oct 07, 2019 10.66 10.77 10.48 10.54 170,239 -0.23(-2.14%)
Oct 04, 2019 10.51 10.80 10.51 10.77 224,400 +0.13(+1.22%)
Oct 03, 2019 10.67 10.98 10.56 10.64 234,024 -0.06(-0.56%)
Oct 02, 2019 10.79 10.83 10.49 10.70 388,550 +0.10(+0.94%)
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.