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, 2015 7.280 7.465 7.210 7.460 30,993 +0.18(+2.47%)
Jan 29, 2015 7.580 7.610 7.090 7.280 71,977 -0.41(-5.33%)
Jan 28, 2015 8.120 8.130 7.600 7.690 58,834 -0.56(-6.79%)
Jan 27, 2015 7.980 8.360 7.950 8.250 31,315 +0.36(+4.56%)
Jan 26, 2015 7.620 7.930 7.580 7.890 28,758 -0.01(-0.13%)
Jan 23, 2015 8.040 8.070 7.600 7.900 41,592 -0.14(-1.74%)
Jan 22, 2015 8.150 8.280 8.030 8.040 36,410 -0.12(-1.47%)
Jan 21, 2015 8.630 8.650 8.060 8.160 45,621 -0.31(-3.66%)
Jan 20, 2015 8.440 8.640 8.390 8.470 109,730 +0.07(+0.83%)
Jan 16, 2015 8.490 8.510 8.330 8.400 73,763 -0.04(-0.47%)
Jan 15, 2015 8.690 8.690 8.340 8.440 44,753 +0.10(+1.20%)
Jan 14, 2015 8.410 8.780 8.140 8.340 43,540 +0.09(+1.09%)
Jan 13, 2015 8.890 9.200 8.250 8.250 95,877 -0.67(-7.51%)
Jan 12, 2015 8.440 8.990 8.410 8.920 70,551 +0.53(+6.32%)
Jan 09, 2015 8.290 8.520 8.180 8.390 68,209 +0.16(+1.94%)
Jan 08, 2015 8.420 8.700 8.130 8.230 41,884 -0.17(-2.02%)
Jan 07, 2015 8.490 8.770 8.360 8.400 65,130 -0.30(-3.45%)
Jan 06, 2015 8.460 8.840 8.280 8.700 143,046 +0.24(+2.84%)
Jan 05, 2015 8.370 8.510 8.010 8.460 95,279 +0.17(+2.05%)
Jan 02, 2015 7.910 8.350 7.830 8.290 93,273 +0.14(+1.72%)
Dec 31, 2014 7.390 8.150 8.150 8.150 192,100 +0.77(+10.43%)
Dec 30, 2014 7.060 7.500 7.000 7.380 199,865 +0.47(+6.80%)
Dec 29, 2014 6.820 6.990 6.610 6.910 30,443 +0.09(+1.32%)
Dec 26, 2014 7.050 7.170 6.820 6.820 35,583 -0.01(-0.15%)
Dec 24, 2014 6.520 6.830 6.830 6.830 25,500 +0.31(+4.75%)
Dec 23, 2014 6.580 7.000 6.470 6.520 51,887 -0.08(-1.21%)
Dec 22, 2014 7.630 7.650 6.520 6.600 159,552 -1.03(-13.50%)
Dec 19, 2014 7.340 8.040 7.090 7.630 249,188 +0.30(+4.09%)
Dec 18, 2014 7.150 7.470 6.960 7.330 102,944 +0.32(+4.56%)
Dec 17, 2014 6.050 7.050 6.050 7.010 58,647 +0.87(+14.17%)
Dec 16, 2014 6.480 6.680 6.010 6.140 116,970 -0.22(-3.46%)
Dec 15, 2014 6.860 7.310 6.350 6.360 90,202 -0.62(-8.88%)
Dec 12, 2014 7.000 7.000 6.690 6.980 49,988 -0.08(-1.13%)
Dec 11, 2014 7.300 7.340 6.940 7.060 38,522 -0.27(-3.68%)
Dec 10, 2014 7.500 7.500 7.140 7.330 63,321 -0.19(-2.53%)
Dec 09, 2014 6.900 7.620 6.900 7.520 107,140 +0.68(+9.94%)
Dec 08, 2014 6.820 6.960 6.400 6.840 59,954 +0.02(+0.29%)
Dec 05, 2014 6.700 6.990 6.570 6.820 53,419 -0.03(-0.44%)
Dec 04, 2014 6.900 6.980 6.690 6.850 66,413 +0.01(+0.15%)
Dec 03, 2014 6.640 6.930 6.640 6.840 24,950 +0.27(+4.11%)
Dec 02, 2014 6.950 7.050 6.470 6.570 35,437 -0.50(-7.07%)
Dec 01, 2014 6.760 7.110 6.380 7.070 70,030 +0.71(+11.16%)
Nov 28, 2014 6.960 6.960 6.360 6.360 171,593 -0.88(-12.15%)
Nov 26, 2014 7.350 7.240 7.240 7.240 22,800 -0.24(-3.21%)
Nov 25, 2014 7.360 7.570 7.230 7.480 36,891 +0.12(+1.63%)
Nov 24, 2014 7.310 7.460 7.180 7.360 20,850 +0.04(+0.55%)
Nov 21, 2014 7.650 7.720 7.270 7.320 52,979 -0.20(-2.66%)
Nov 20, 2014 7.430 7.670 7.160 7.520 37,871 +0.22(+3.01%)
Nov 19, 2014 7.900 8.030 7.220 7.300 116,554 -0.64(-8.06%)
Nov 18, 2014 7.470 7.960 7.470 7.940 51,893 +0.53(+7.15%)
Nov 17, 2014 7.170 7.670 6.910 7.410 59,377 +0.17(+2.35%)
Nov 14, 2014 6.490 7.390 6.430 7.240 81,002 +0.46(+6.78%)
Nov 13, 2014 6.830 7.080 6.601 6.780 55,318 +0.05(+0.74%)
Nov 12, 2014 6.960 7.240 6.620 6.730 89,894 -0.15(-2.18%)
Nov 11, 2014 6.400 7.100 6.390 6.880 81,591 +0.50(+7.84%)
Nov 10, 2014 6.730 6.730 6.190 6.380 87,481 -0.46(-6.73%)
Nov 07, 2014 6.300 6.890 6.300 6.840 98,443 +0.75(+12.32%)
Nov 06, 2014 5.980 6.300 5.980 6.090 59,579 +0.19(+3.22%)
Nov 05, 2014 5.980 6.220 5.850 5.900 149,309 -0.44(-6.94%)
Nov 04, 2014 6.360 6.640 6.160 6.340 87,823 -0.08(-1.25%)
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.