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: 4:10 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 (%)
Mar 31, 2014 7.230 7.250 6.890 6.900 34,233 -0.42(-5.74%)
Mar 28, 2014 7.190 7.520 7.110 7.320 39,507 +0.14(+1.95%)
Mar 27, 2014 6.930 7.220 6.720 7.180 62,635 +0.20(+2.87%)
Mar 26, 2014 7.500 7.630 6.900 6.980 107,148 -0.50(-6.68%)
Mar 25, 2014 7.300 7.520 7.280 7.480 68,665 +0.27(+3.74%)
Mar 24, 2014 7.620 7.660 7.200 7.210 96,511 -0.54(-6.97%)
Mar 21, 2014 8.110 8.140 7.670 7.750 62,264 -0.35(-4.32%)
Mar 20, 2014 7.690 8.240 7.550 8.100 116,877 +0.37(+4.79%)
Mar 19, 2014 8.000 8.040 7.710 7.730 90,134 -0.31(-3.86%)
Mar 18, 2014 8.260 8.340 8.000 8.040 93,721 -0.32(-3.83%)
Mar 17, 2014 8.640 8.950 8.330 8.360 116,929 -0.26(-3.02%)
Mar 14, 2014 8.640 8.990 8.550 8.620 110,592 +0.06(+0.70%)
Mar 13, 2014 8.330 8.750 8.250 8.560 81,875 +0.26(+3.13%)
Mar 12, 2014 8.110 8.370 8.110 8.300 123,358 +0.31(+3.88%)
Mar 11, 2014 8.070 8.300 7.870 7.990 44,915 -0.01(-0.12%)
Mar 10, 2014 8.050 8.170 7.910 8.000 58,162 -0.12(-1.48%)
Mar 07, 2014 8.080 8.288 8.040 8.120 69,907 -0.24(-2.87%)
Mar 06, 2014 8.470 8.470 8.280 8.360 24,541 +0.02(+0.24%)
Mar 05, 2014 8.170 8.400 8.170 8.340 49,283 +0.19(+2.33%)
Mar 04, 2014 8.320 8.370 8.146 8.150 53,098 -0.28(-3.32%)
Mar 03, 2014 8.440 8.690 8.300 8.430 135,523 +0.24(+2.93%)
Feb 28, 2014 7.960 8.200 7.940 8.190 89,345 +0.28(+3.54%)
Feb 27, 2014 7.890 8.190 7.790 7.910 115,465 +0.12(+1.54%)
Feb 26, 2014 7.870 7.960 7.490 7.790 200,154 -0.13(-1.64%)
Feb 25, 2014 8.250 8.250 7.900 7.920 193,688 -0.35(-4.23%)
Feb 24, 2014 7.960 8.350 7.820 8.270 141,653 +0.45(+5.75%)
Feb 21, 2014 7.800 7.860 7.710 7.820 122,816 +0.08(+1.03%)
Feb 20, 2014 7.330 7.780 7.255 7.740 133,379 +0.33(+4.45%)
Feb 19, 2014 7.680 7.870 7.380 7.410 125,919 -0.37(-4.76%)
Feb 18, 2014 7.700 7.930 7.630 7.780 93,670 +0.17(+2.23%)
Feb 14, 2014 7.780 7.610 7.610 7.610 119,900 -0.05(-0.65%)
Feb 13, 2014 7.190 7.800 7.190 7.660 91,057 +0.44(+6.09%)
Feb 12, 2014 7.210 7.360 7.100 7.220 35,747 +0.02(+0.28%)
Feb 11, 2014 7.150 7.240 7.020 7.200 79,523 +0.15(+2.13%)
Feb 10, 2014 6.900 7.150 6.900 7.050 71,633 +0.19(+2.77%)
Feb 07, 2014 6.520 6.900 6.520 6.860 45,518 +0.34(+5.21%)
Feb 06, 2014 6.450 6.550 6.300 6.520 31,217 +0.10(+1.56%)
Feb 05, 2014 6.480 6.620 6.230 6.420 20,687 +0.00(+0.00%)
Feb 04, 2014 6.240 6.440 6.220 6.420 22,958 +0.16(+2.56%)
Feb 03, 2014 6.270 6.450 6.180 6.260 16,801 +0.09(+1.46%)
Jan 31, 2014 6.160 6.250 5.920 6.170 72,084 +0.06(+0.98%)
Jan 30, 2014 6.330 6.330 6.030 6.110 113,710 -0.37(-5.71%)
Jan 29, 2014 6.230 6.480 6.170 6.480 70,040 +0.31(+5.02%)
Jan 28, 2014 6.110 6.235 6.060 6.170 62,677 +0.12(+1.98%)
Jan 27, 2014 6.480 6.480 6.050 6.050 166,325 -0.48(-7.35%)
Jan 24, 2014 6.780 6.844 6.380 6.530 53,260 -0.20(-2.97%)
Jan 23, 2014 6.600 6.970 6.600 6.730 61,579 +0.23(+3.54%)
Jan 22, 2014 6.620 6.670 6.408 6.500 74,363 -0.14(-2.11%)
Jan 21, 2014 6.570 6.710 6.360 6.640 117,885 +0.06(+0.91%)
Jan 17, 2014 6.170 6.580 6.580 6.580 123,700 +0.48(+7.87%)
Jan 16, 2014 5.980 6.140 5.890 6.100 63,791 +0.17(+2.87%)
Jan 15, 2014 5.860 6.000 5.610 5.930 78,881 +0.07(+1.19%)
Jan 14, 2014 5.800 5.920 5.760 5.860 83,154 +0.02(+0.34%)
Jan 13, 2014 5.810 6.000 5.700 5.840 159,857 +0.06(+1.04%)
Jan 10, 2014 5.620 5.880 5.620 5.780 59,633 +0.24(+4.33%)
Jan 09, 2014 5.520 5.600 5.480 5.540 47,427 -0.06(-1.07%)
Jan 08, 2014 5.410 5.640 5.250 5.600 44,890 +0.10(+1.82%)
Jan 07, 2014 5.380 5.530 5.260 5.500 40,015 +0.07(+1.29%)
Jan 06, 2014 5.450 5.580 5.390 5.430 55,032 +0.03(+0.56%)
Jan 03, 2014 5.330 5.500 5.260 5.400 58,129 +0.14(+2.66%)
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.