Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MAG Silver Corp (NY: MAG )

12.28 -0.08 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 9.180 9.330 8.980 9.020 609,241 -0.13(-1.42%)
Jan 30, 2024 9.260 9.300 9.085 9.150 565,230 -0.04(-0.44%)
Jan 29, 2024 9.310 9.310 9.090 9.190 985,597 -0.02(-0.22%)
Jan 26, 2024 9.320 9.400 9.140 9.210 469,233 -0.07(-0.75%)
Jan 25, 2024 9.440 9.470 9.210 9.280 659,869 -0.01(-0.11%)
Jan 24, 2024 9.490 9.750 9.290 9.290 845,066 +0.01(+0.11%)
Jan 23, 2024 9.230 9.310 9.130 9.280 473,469 +0.11(+1.20%)
Jan 22, 2024 8.910 9.230 8.870 9.170 461,123 +0.08(+0.88%)
Jan 19, 2024 9.110 9.120 8.890 9.090 457,687 +0.05(+0.55%)
Jan 18, 2024 9.140 9.140 8.935 9.040 541,651 -0.05(-0.55%)
Jan 17, 2024 9.300 9.315 8.940 9.090 871,757 -0.31(-3.30%)
Jan 16, 2024 9.620 9.690 9.330 9.400 714,155 -0.44(-4.47%)
Jan 12, 2024 9.880 10.01 9.740 9.840 620,639 +0.35(+3.69%)
Jan 11, 2024 9.800 9.800 9.410 9.490 773,565 -0.36(-3.65%)
Jan 10, 2024 9.790 9.890 9.700 9.850 530,583 +0.00(+0.00%)
Jan 09, 2024 10.02 10.13 9.695 9.850 675,351 -0.14(-1.40%)
Jan 08, 2024 9.900 10.02 9.790 9.990 549,231 -0.02(-0.20%)
Jan 05, 2024 9.960 10.25 9.890 10.01 597,155 +0.02(+0.20%)
Jan 04, 2024 10.00 10.16 9.920 9.990 686,457 -0.02(-0.20%)
Jan 03, 2024 10.13 10.19 9.890 10.01 798,661 -0.28(-2.72%)
Jan 02, 2024 10.51 10.56 10.27 10.29 688,701 -0.12(-1.15%)
Dec 29, 2023 10.44 10.52 10.29 10.41 484,748 -0.16(-1.51%)
Dec 28, 2023 10.78 10.92 10.56 10.57 709,736 -0.26(-2.40%)
Dec 27, 2023 10.82 10.97 10.77 10.83 529,247 +0.04(+0.37%)
Dec 26, 2023 10.80 10.84 10.62 10.79 379,215 +0.05(+0.47%)
Dec 22, 2023 10.96 11.20 10.71 10.74 646,747 +0.09(+0.85%)
Dec 21, 2023 10.58 10.71 10.42 10.65 550,833 +0.24(+2.31%)
Dec 20, 2023 10.86 10.86 10.41 10.41 519,587 -0.38(-3.52%)
Dec 19, 2023 10.53 11.01 10.47 10.79 800,181 +0.29(+2.76%)
Dec 18, 2023 10.62 10.74 10.41 10.50 673,261 +0.03(+0.29%)
Dec 15, 2023 10.71 10.84 10.44 10.47 2,780,659 -0.33(-3.06%)
Dec 14, 2023 11.12 11.20 10.59 10.80 1,449,388 +0.09(+0.84%)
Dec 13, 2023 10.07 10.74 10.01 10.71 1,380,462 +0.65(+6.46%)
Dec 12, 2023 10.52 10.59 10.04 10.06 1,078,473 -0.44(-4.19%)
Dec 11, 2023 10.71 10.71 10.40 10.50 1,024,004 -0.34(-3.14%)
Dec 08, 2023 10.91 11.12 10.80 10.84 970,960 -0.33(-2.95%)
Dec 07, 2023 11.34 11.34 10.97 11.17 397,554 -0.05(-0.45%)
Dec 06, 2023 11.61 11.61 11.22 11.22 391,263 -0.18(-1.58%)
Dec 05, 2023 11.58 11.68 11.35 11.40 618,208 -0.32(-2.73%)
Dec 04, 2023 11.86 12.02 11.67 11.72 676,339 -0.44(-3.62%)
Dec 01, 2023 11.83 12.19 11.75 12.16 857,793 +0.29(+2.44%)
Nov 30, 2023 11.71 11.92 11.56 11.87 464,134 +0.07(+0.59%)
Nov 29, 2023 11.78 11.86 11.59 11.80 512,978 +0.02(+0.17%)
Nov 28, 2023 11.47 11.78 11.28 11.78 771,702 +0.44(+3.88%)
Nov 27, 2023 11.11 11.48 11.01 11.34 934,172 +0.37(+3.37%)
Nov 24, 2023 10.75 11.24 10.75 10.97 588,771 +0.26(+2.43%)
Nov 22, 2023 10.61 10.75 10.51 10.71 437,835 -0.01(-0.09%)
Nov 21, 2023 10.64 10.90 10.64 10.72 505,255 +0.19(+1.80%)
Nov 20, 2023 10.39 10.58 10.27 10.53 421,654 +0.03(+0.29%)
Nov 17, 2023 10.92 10.92 10.34 10.50 790,592 -0.13(-1.22%)
Nov 16, 2023 10.51 10.88 10.49 10.63 757,030 +0.27(+2.61%)
Nov 15, 2023 10.41 10.56 10.27 10.36 511,519 -0.04(-0.38%)
Nov 14, 2023 9.970 10.45 9.820 10.40 646,302 +0.74(+7.66%)
Nov 13, 2023 10.08 10.08 9.643 9.660 646,336 -0.23(-2.33%)
Nov 10, 2023 10.10 10.35 9.605 9.890 1,044,800 -0.20(-1.98%)
Nov 09, 2023 10.17 10.52 10.05 10.09 421,188 +0.02(+0.20%)
Nov 08, 2023 10.41 10.56 10.07 10.07 522,875 -0.44(-4.19%)
Nov 07, 2023 10.50 10.56 10.13 10.51 709,883 -0.15(-1.41%)
Nov 06, 2023 10.80 10.96 10.64 10.66 552,793 -0.16(-1.48%)
Nov 03, 2023 10.47 11.01 10.47 10.82 895,843 +0.50(+4.84%)
Nov 02, 2023 10.28 10.37 9.925 10.32 1,413,207 +0.20(+1.98%)
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.