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

MAG Silver Corp (NY: MAG )

13.21 -0.14 (-1.05%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
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%)
Nov 03, 2008 4.150 4.360 4.010 4.210 27,645 +0.06(+1.45%)
Oct 31, 2008 3.910 4.240 3.500 4.150 60,060 +0.54(+14.96%)
Oct 30, 2008 4.020 4.050 3.500 3.610 46,421 -0.10(-2.70%)
Oct 29, 2008 3.420 3.750 3.240 3.710 110,426 +0.55(+17.41%)
Oct 28, 2008 3.500 3.500 3.120 3.160 74,542 -0.14(-4.24%)
Oct 27, 2008 3.500 3.690 3.300 3.300 44,850 -0.41(-11.05%)
Oct 24, 2008 3.360 3.900 3.250 3.710 77,576 +0.14(+3.92%)
Oct 23, 2008 3.780 3.880 3.280 3.570 116,151 -0.26(-6.79%)
Oct 22, 2008 4.250 4.250 3.800 3.830 68,850 -0.52(-11.95%)
Oct 21, 2008 4.250 4.380 4.100 4.350 39,275 -0.05(-1.19%)
Oct 20, 2008 4.250 4.820 4.250 4.402 122,800 +0.40(+10.06%)
Oct 17, 2008 4.200 4.500 3.850 4.000 116,234 -0.20(-4.76%)
Oct 16, 2008 4.920 4.920 3.850 4.200 71,687 -0.31(-6.87%)
Oct 15, 2008 4.600 4.620 4.050 4.510 80,075 +0.01(+0.22%)
Oct 14, 2008 4.710 4.710 4.370 4.500 50,829 +0.15(+3.45%)
Oct 13, 2008 4.150 4.500 4.150 4.350 60,725 +0.25(+6.10%)
Oct 10, 2008 4.110 4.750 3.500 4.100 120,143 -0.37(-8.28%)
Oct 09, 2008 4.910 4.910 4.350 4.470 66,320 -0.30(-6.29%)
Oct 08, 2008 4.200 4.810 4.200 4.770 98,476 +0.50(+11.71%)
Oct 07, 2008 4.310 4.880 4.169 4.270 42,950 +0.04(+0.95%)
Oct 06, 2008 4.500 4.760 3.950 4.230 95,940 -0.57(-11.88%)
Oct 03, 2008 4.760 5.290 4.750 4.800 49,600 -0.07(-1.44%)
Oct 02, 2008 5.650 5.690 4.810 4.870 64,866 -0.79(-13.96%)
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.