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

MAG Silver Corp (NY: MAG )

13.35 +0.23 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 30, 2009 6.010 6.500 5.900 6.200 0 +0.20(+3.33%)
Jan 29, 2009 5.800 6.000 5.740 6.000 86,374 +0.18(+3.09%)
Jan 28, 2009 5.810 5.960 5.800 5.820 37,058 -0.03(-0.51%)
Jan 27, 2009 5.760 5.850 5.730 5.850 25,800 +0.10(+1.74%)
Jan 26, 2009 5.900 5.990 5.699 5.750 79,795 -0.03(-0.52%)
Jan 23, 2009 5.600 5.810 5.600 5.780 94,611 +0.23(+4.14%)
Jan 22, 2009 5.640 5.700 5.500 5.550 32,314 -0.07(-1.25%)
Jan 21, 2009 5.700 5.700 5.110 5.620 66,055 +0.22(+4.14%)
Jan 20, 2009 5.420 5.660 5.250 5.397 100,715 +0.14(+2.60%)
Jan 16, 2009 5.130 5.280 5.020 5.260 95,623 +0.33(+6.69%)
Jan 15, 2009 4.850 4.980 4.820 4.930 40,300 +0.07(+1.44%)
Jan 14, 2009 4.760 4.970 4.740 4.860 41,479 -0.18(-3.49%)
Jan 13, 2009 5.020 5.130 4.970 5.036 62,450 -0.07(-1.45%)
Jan 12, 2009 5.440 5.525 5.050 5.110 99,073 -0.29(-5.37%)
Jan 09, 2009 5.600 5.910 5.170 5.400 162,719 +0.25(+4.85%)
Jan 08, 2009 4.660 5.220 4.600 5.150 100,288 +0.66(+14.70%)
Jan 07, 2009 4.650 4.650 4.490 4.490 26,264 -0.11(-2.39%)
Jan 06, 2009 4.470 4.720 4.470 4.600 53,937 +0.05(+1.10%)
Jan 05, 2009 4.540 4.600 4.410 4.550 40,880 +0.01(+0.22%)
Jan 02, 2009 4.450 4.550 4.450 4.540 0 +0.04(+0.89%)
Jan 01, 2009 4.450 4.510 4.400 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.450 4.510 4.400 4.500 62,605 +0.03(+0.67%)
Dec 30, 2008 4.500 4.500 4.400 4.470 42,850 +0.02(+0.45%)
Dec 29, 2008 4.650 4.650 4.400 4.450 76,015 -0.08(-1.77%)
Dec 26, 2008 4.460 4.590 4.450 4.530 22,325 +0.06(+1.34%)
Dec 24, 2008 4.510 4.510 4.410 4.470 36,200 +0.02(+0.45%)
Dec 23, 2008 4.450 4.500 4.360 4.450 107,061 +0.05(+1.14%)
Dec 22, 2008 4.730 4.730 4.400 4.400 52,100 -0.10(-2.22%)
Dec 19, 2008 4.370 4.500 4.310 4.500 24,300 +0.12(+2.74%)
Dec 18, 2008 4.610 4.610 4.310 4.380 35,098 -0.17(-3.73%)
Dec 17, 2008 4.520 4.940 4.500 4.550 98,839 +0.01(+0.22%)
Dec 16, 2008 4.440 4.600 4.430 4.540 24,240 +0.04(+0.89%)
Dec 15, 2008 4.330 4.590 4.330 4.500 97,904 +0.12(+2.86%)
Dec 12, 2008 4.290 4.460 4.290 4.375 46,180 -0.04(-1.02%)
Dec 11, 2008 4.750 4.750 4.360 4.420 64,512 +0.01(+0.23%)
Dec 10, 2008 4.450 4.600 4.300 4.410 110,220 +0.05(+1.15%)
Dec 09, 2008 4.500 4.630 4.280 4.360 36,250 -0.24(-5.22%)
Dec 08, 2008 4.620 4.750 4.590 4.600 37,215 +0.06(+1.42%)
Dec 05, 2008 4.690 4.690 4.300 4.535 66,500 -0.04(-0.97%)
Dec 04, 2008 4.570 4.770 4.570 4.580 44,345 -0.02(-0.43%)
Dec 03, 2008 4.660 4.780 4.570 4.600 84,932 -0.05(-1.08%)
Dec 02, 2008 4.250 4.730 4.250 4.650 211,478 +0.63(+15.67%)
Dec 01, 2008 5.240 5.240 4.000 4.020 62,581 -0.73(-15.37%)
Nov 28, 2008 4.560 4.900 4.500 4.750 27,964 -0.01(-0.21%)
Nov 26, 2008 4.340 4.760 4.110 4.760 66,080 +0.43(+9.94%)
Nov 25, 2008 4.420 4.420 4.061 4.330 22,070 +0.03(+0.69%)
Nov 24, 2008 3.850 4.330 3.850 4.300 70,173 +0.50(+13.16%)
Nov 21, 2008 3.550 3.960 3.504 3.800 89,075 +0.32(+9.20%)
Nov 20, 2008 3.770 3.770 3.360 3.480 53,192 -0.21(-5.69%)
Nov 19, 2008 3.750 3.900 3.690 3.690 32,535 -0.05(-1.34%)
Nov 18, 2008 3.800 3.850 3.690 3.740 18,500 -0.02(-0.53%)
Nov 17, 2008 4.000 4.000 3.750 3.760 23,700 -0.27(-6.70%)
Nov 14, 2008 3.850 4.050 3.800 4.030 19,188 +0.13(+3.33%)
Nov 13, 2008 3.900 4.020 3.540 3.900 53,446 +0.30(+8.33%)
Nov 12, 2008 4.050 4.050 3.600 3.600 26,898 -0.47(-11.55%)
Nov 11, 2008 4.150 4.240 4.010 4.070 18,111 -0.18(-4.24%)
Nov 10, 2008 4.250 4.470 4.250 4.250 13,250 +0.09(+2.16%)
Nov 07, 2008 4.200 4.250 4.100 4.160 29,725 -0.09(-2.12%)
Nov 06, 2008 4.160 4.271 3.970 4.250 37,659 +0.10(+2.41%)
Nov 05, 2008 4.430 4.620 4.150 4.150 28,664 -0.50(-10.75%)
Nov 04, 2008 4.450 4.690 3.870 4.650 67,500 +0.44(+10.45%)
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.