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

MAG Silver Corp (NY: MAG )

13.12 -0.23 (-1.72%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 29, 2013 5.770 6.060 5.770 6.030 53,416 +0.48(+8.65%)
Nov 27, 2013 5.630 5.690 5.480 5.550 81,560 +0.00(+0.00%)
Nov 26, 2013 5.670 5.760 5.460 5.550 58,908 -0.08(-1.42%)
Nov 25, 2013 5.640 5.710 5.390 5.630 68,559 -0.08(-1.40%)
Nov 22, 2013 5.550 5.801 5.550 5.710 57,705 +0.17(+3.07%)
Nov 21, 2013 5.510 5.760 5.440 5.540 81,437 -0.01(-0.18%)
Nov 20, 2013 5.530 5.640 5.460 5.550 78,187 -0.06(-1.07%)
Nov 19, 2013 5.570 5.700 5.530 5.610 76,562 +0.02(+0.36%)
Nov 18, 2013 5.370 5.590 5.270 5.590 115,536 +0.18(+3.33%)
Nov 15, 2013 5.490 5.490 5.310 5.410 49,461 -0.05(-0.92%)
Nov 14, 2013 5.330 5.490 5.210 5.460 60,482 +0.23(+4.40%)
Nov 12, 2013 5.210 5.310 5.190 5.230 24,207 +0.02(+0.38%)
Nov 11, 2013 5.150 5.330 5.100 5.210 63,183 +0.00(+0.00%)
Nov 08, 2013 5.160 5.259 5.120 5.210 62,166 -0.01(-0.19%)
Nov 07, 2013 5.380 5.380 5.162 5.220 65,905 -0.16(-2.97%)
Nov 06, 2013 5.400 5.480 5.370 5.380 60,513 +0.06(+1.13%)
Nov 05, 2013 5.400 5.410 5.300 5.320 78,151 -0.08(-1.48%)
Nov 04, 2013 5.350 5.450 5.270 5.400 150,355 +0.16(+3.05%)
Nov 01, 2013 5.510 5.520 5.180 5.240 124,314 -0.46(-8.07%)
Oct 31, 2013 5.720 5.720 5.400 5.700 124,869 -0.09(-1.55%)
Oct 30, 2013 5.820 5.930 5.650 5.790 64,916 +0.15(+2.66%)
Oct 29, 2013 5.830 5.860 5.640 5.640 132,780 -0.18(-3.09%)
Oct 28, 2013 5.780 5.860 5.650 5.820 94,853 +0.11(+1.93%)
Oct 25, 2013 5.390 5.720 5.310 5.710 108,900 +0.27(+4.96%)
Oct 24, 2013 5.250 5.510 5.150 5.440 142,276 +0.27(+5.22%)
Oct 23, 2013 5.330 5.370 5.120 5.170 120,211 -0.16(-3.00%)
Oct 22, 2013 5.380 5.500 5.300 5.330 137,146 +0.02(+0.38%)
Oct 21, 2013 5.290 5.350 5.210 5.310 37,170 +0.05(+0.95%)
Oct 18, 2013 5.280 5.360 5.200 5.260 69,998 -0.04(-0.75%)
Oct 17, 2013 5.400 5.540 5.240 5.300 55,726 +0.16(+3.11%)
Oct 16, 2013 5.340 5.340 5.080 5.140 22,904 -0.21(-3.93%)
Oct 15, 2013 5.140 5.410 5.140 5.350 45,826 +0.10(+1.90%)
Oct 14, 2013 5.210 5.410 5.180 5.250 8,838 +0.04(+0.77%)
Oct 11, 2013 5.210 5.298 5.050 5.210 92,922 -0.06(-1.14%)
Oct 10, 2013 5.500 5.510 5.260 5.270 36,902 -0.18(-3.30%)
Oct 09, 2013 5.510 5.520 5.340 5.450 43,764 -0.16(-2.85%)
Oct 08, 2013 5.860 5.950 5.520 5.610 51,773 -0.25(-4.27%)
Oct 07, 2013 5.830 6.040 5.798 5.860 64,978 +0.04(+0.69%)
Oct 04, 2013 5.970 6.100 5.770 5.820 34,688 -0.07(-1.19%)
Oct 03, 2013 5.870 6.090 5.830 5.890 49,439 +0.06(+1.03%)
Oct 02, 2013 5.780 5.940 5.770 5.830 27,990 +0.08(+1.39%)
Oct 01, 2013 5.540 5.790 5.460 5.750 35,885 -0.13(-2.21%)
Sep 30, 2013 5.860 5.920 5.800 5.880 33,044 -0.06(-1.01%)
Sep 27, 2013 5.940 6.230 5.890 5.940 33,697 +0.12(+2.06%)
Sep 26, 2013 5.990 5.990 5.800 5.820 28,246 -0.16(-2.68%)
Sep 25, 2013 5.880 6.070 5.780 5.980 49,356 +0.20(+3.46%)
Sep 24, 2013 5.730 5.930 5.590 5.780 85,660 -0.03(-0.52%)
Sep 23, 2013 6.030 6.210 5.790 5.810 81,155 -0.32(-5.22%)
Sep 20, 2013 6.710 6.950 6.120 6.130 164,222 -0.85(-12.18%)
Sep 19, 2013 6.730 6.980 6.560 6.980 92,693 +0.06(+0.87%)
Sep 18, 2013 6.590 7.000 6.190 6.920 105,298 +0.42(+6.46%)
Sep 17, 2013 6.620 6.620 6.440 6.500 22,265 -0.07(-1.07%)
Sep 16, 2013 6.750 6.780 6.440 6.570 68,926 -0.21(-3.10%)
Sep 13, 2013 6.820 6.970 6.660 6.780 53,194 -0.10(-1.45%)
Sep 12, 2013 6.880 7.020 6.750 6.880 127,728 -0.34(-4.71%)
Sep 11, 2013 7.090 7.250 7.070 7.220 25,513 +0.13(+1.83%)
Sep 10, 2013 7.200 7.200 6.900 7.090 86,800 -0.27(-3.67%)
Sep 09, 2013 7.470 7.550 7.280 7.360 30,174 -0.09(-1.21%)
Sep 06, 2013 7.270 7.560 7.270 7.450 39,299 +0.27(+3.76%)
Sep 05, 2013 7.470 7.520 7.150 7.180 43,022 -0.36(-4.77%)
Sep 04, 2013 7.290 7.540 7.080 7.540 79,631 +0.10(+1.34%)
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.