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 (%)
Nov 30, 2018 6.650 6.790 6.500 6.760 230,400 +0.05(+0.75%)
Nov 29, 2018 6.710 6.790 6.620 6.710 381,175 +0.00(+0.00%)
Nov 28, 2018 6.660 6.940 6.600 6.710 217,344 +0.05(+0.75%)
Nov 27, 2018 6.570 6.760 6.510 6.660 349,712 -0.01(-0.15%)
Nov 26, 2018 6.770 7.160 6.670 6.670 264,779 -0.04(-0.60%)
Nov 23, 2018 7.120 7.150 6.680 6.710 335,900 -0.71(-9.57%)
Nov 21, 2018 7.420 7.420 7.420 0 +0.15(+2.06%)
Nov 20, 2018 7.450 7.450 7.150 7.270 257,632 -0.05(-0.68%)
Nov 19, 2018 7.490 7.510 7.260 7.320 240,253 -0.15(-2.01%)
Nov 16, 2018 7.370 7.690 7.270 7.470 296,700 +0.30(+4.18%)
Nov 15, 2018 6.760 7.260 6.760 7.170 279,381 +0.39(+5.75%)
Nov 14, 2018 6.240 6.873 6.150 6.780 331,681 +0.63(+10.24%)
Nov 13, 2018 6.290 6.380 6.120 6.150 383,737 -0.17(-2.69%)
Nov 12, 2018 6.660 6.770 6.270 6.320 367,236 -0.40(-5.95%)
Nov 09, 2018 6.910 7.020 6.710 6.720 610,900 -0.28(-4.00%)
Nov 08, 2018 7.050 7.170 6.900 7.000 679,581 -0.05(-0.71%)
Nov 07, 2018 7.100 7.100 6.940 7.050 466,642 -0.03(-0.42%)
Nov 06, 2018 7.280 7.420 7.050 7.080 153,395 -0.13(-1.80%)
Nov 05, 2018 7.370 7.570 7.210 7.210 307,776 -0.23(-3.09%)
Nov 02, 2018 7.400 7.550 7.310 7.440 270,900 +0.06(+0.81%)
Nov 01, 2018 7.260 7.610 7.250 7.380 366,501 +0.23(+3.22%)
Oct 31, 2018 7.160 7.290 6.980 7.150 595,434 -0.08(-1.11%)
Oct 30, 2018 7.220 7.440 7.100 7.230 354,908 +0.01(+0.14%)
Oct 29, 2018 7.190 7.400 7.130 7.220 325,582 -0.08(-1.10%)
Oct 26, 2018 7.360 7.620 7.300 7.300 356,900 -0.05(-0.68%)
Oct 25, 2018 7.550 7.700 7.350 7.350 548,802 -0.26(-3.42%)
Oct 24, 2018 7.670 7.755 7.470 7.610 213,834 -0.13(-1.68%)
Oct 23, 2018 7.970 8.000 7.650 7.740 268,407 -0.07(-0.90%)
Oct 22, 2018 8.080 8.080 7.740 7.810 139,124 -0.29(-3.58%)
Oct 19, 2018 8.030 8.120 7.900 8.100 269,100 +0.10(+1.25%)
Oct 18, 2018 7.900 8.130 7.860 8.000 157,882 +0.01(+0.13%)
Oct 17, 2018 7.960 8.106 7.840 7.990 367,741 +0.05(+0.63%)
Oct 16, 2018 8.290 8.300 7.880 7.940 280,678 -0.31(-3.76%)
Oct 15, 2018 8.050 8.320 8.040 8.250 434,514 +0.21(+2.61%)
Oct 12, 2018 8.000 8.050 7.660 8.040 199,800 +0.04(+0.50%)
Oct 11, 2018 7.860 8.050 7.660 8.000 443,352 +0.30(+3.90%)
Oct 10, 2018 7.560 7.750 7.450 7.700 279,533 +0.17(+2.26%)
Oct 09, 2018 7.790 7.790 7.490 7.530 267,105 -0.30(-3.83%)
Oct 08, 2018 7.580 7.880 7.460 7.830 301,624 +0.20(+2.62%)
Oct 05, 2018 7.840 7.890 7.600 7.630 136,500 -0.13(-1.68%)
Oct 04, 2018 7.730 7.938 7.620 7.760 259,510 +0.06(+0.78%)
Oct 03, 2018 7.890 7.974 7.680 7.700 335,664 -0.18(-2.28%)
Oct 02, 2018 8.260 8.350 7.870 7.880 491,212 -0.27(-3.31%)
Oct 01, 2018 8.110 8.540 8.070 8.150 684,113 +0.04(+0.49%)
Sep 28, 2018 7.850 8.190 7.730 8.110 209,600 +0.39(+5.05%)
Sep 27, 2018 7.580 7.770 7.470 7.720 233,955 +0.06(+0.78%)
Sep 26, 2018 7.960 7.990 7.500 7.660 434,204 -0.28(-3.53%)
Sep 25, 2018 8.050 8.230 7.940 7.940 345,290 -0.09(-1.12%)
Sep 24, 2018 8.070 8.220 7.980 8.030 358,798 -0.04(-0.50%)
Sep 21, 2018 8.090 8.110 7.930 8.070 664,200 -0.09(-1.10%)
Sep 20, 2018 8.270 8.270 7.940 8.160 196,452 -0.06(-0.73%)
Sep 19, 2018 7.900 8.290 7.850 8.220 181,439 +0.37(+4.71%)
Sep 18, 2018 7.840 7.940 7.800 7.850 245,957 +0.03(+0.38%)
Sep 17, 2018 7.530 7.920 7.460 7.820 328,722 +0.37(+4.97%)
Sep 14, 2018 7.410 7.540 7.350 7.450 277,400 +0.04(+0.54%)
Sep 13, 2018 7.650 7.790 7.380 7.410 266,115 -0.08(-1.07%)
Sep 12, 2018 7.150 7.580 7.060 7.490 195,277 +0.32(+4.46%)
Sep 11, 2018 7.150 7.220 7.040 7.170 151,058 -0.07(-0.97%)
Sep 10, 2018 7.500 7.530 7.240 7.240 258,242 -0.19(-2.56%)
Sep 07, 2018 7.410 7.550 7.310 7.430 192,200 +0.01(+0.13%)
Sep 06, 2018 7.550 7.675 7.420 7.420 163,040 -0.01(-0.13%)
Sep 05, 2018 7.600 7.650 7.430 7.430 180,387 -0.12(-1.59%)
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.