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 (%)
Apr 30, 2008 10.54 10.73 10.53 10.64 16,350 -0.09(-0.84%)
Apr 29, 2008 10.97 11.08 10.62 10.73 18,200 -0.47(-4.20%)
Apr 28, 2008 11.03 11.25 10.91 11.20 25,400 -0.01(-0.09%)
Apr 25, 2008 11.60 11.66 11.15 11.21 21,799 -0.29(-2.52%)
Apr 24, 2008 11.20 11.50 10.89 11.50 42,846 -0.02(-0.14%)
Apr 23, 2008 11.67 11.90 11.15 11.52 26,380 -0.33(-2.82%)
Apr 22, 2008 12.01 12.02 11.70 11.85 25,869 +0.02(+0.17%)
Apr 21, 2008 12.12 12.12 11.77 11.83 8,900 -0.17(-1.42%)
Apr 18, 2008 12.06 12.15 11.80 12.00 29,000 +0.03(+0.25%)
Apr 17, 2008 12.08 12.08 11.92 11.97 3,600 -0.21(-1.72%)
Apr 16, 2008 11.60 12.23 11.60 12.18 41,000 +0.44(+3.75%)
Apr 15, 2008 11.43 11.80 11.43 11.74 43,848 -0.02(-0.17%)
Apr 14, 2008 11.95 11.97 11.76 11.76 20,500 -0.34(-2.81%)
Apr 11, 2008 12.19 12.25 12.10 12.10 23,700 -0.21(-1.71%)
Apr 10, 2008 12.10 12.40 11.83 12.31 38,700 -0.04(-0.32%)
Apr 09, 2008 12.10 12.60 12.06 12.35 24,400 +0.16(+1.31%)
Apr 08, 2008 12.46 12.47 12.10 12.19 19,700 -0.50(-3.94%)
Apr 07, 2008 12.87 12.94 12.52 12.69 7,900 -0.09(-0.70%)
Apr 04, 2008 12.81 12.88 12.65 12.78 2,300 -0.05(-0.39%)
Apr 03, 2008 12.70 12.90 12.55 12.83 22,800 +0.17(+1.34%)
Apr 02, 2008 12.70 12.86 12.50 12.66 29,100 -0.01(-0.08%)
Apr 01, 2008 12.43 12.70 12.35 12.67 9,900 -0.07(-0.55%)
Mar 31, 2008 12.75 12.75 12.52 12.74 8,324 -0.06(-0.47%)
Mar 28, 2008 12.51 13.25 12.51 12.80 18,684 -0.06(-0.47%)
Mar 27, 2008 12.94 13.16 12.83 12.86 12,400 -0.39(-2.94%)
Mar 26, 2008 13.24 13.25 13.00 13.25 24,900 +0.12(+0.91%)
Mar 25, 2008 12.75 13.13 12.71 13.13 24,800 +0.33(+2.58%)
Mar 24, 2008 13.00 13.00 12.70 12.80 20,349 +0.10(+0.79%)
Mar 21, 2008 12.50 12.70 11.68 12.70 39,890 +0.00(+0.00%)
Mar 20, 2008 12.50 12.70 11.68 12.70 39,890 -0.13(-1.01%)
Mar 19, 2008 13.22 13.45 12.59 12.83 43,100 -0.85(-6.21%)
Mar 18, 2008 13.85 13.89 13.50 13.68 22,800 -0.21(-1.51%)
Mar 17, 2008 12.83 14.00 12.83 13.89 42,630 -0.20(-1.42%)
Mar 14, 2008 14.10 14.25 13.77 14.09 31,000 -0.14(-0.98%)
Mar 13, 2008 13.01 14.25 13.01 14.23 42,000 +0.26(+1.86%)
Mar 12, 2008 13.67 14.05 13.67 13.97 30,800 +0.10(+0.71%)
Mar 11, 2008 13.99 13.99 13.45 13.87 11,900 +0.08(+0.59%)
Mar 10, 2008 13.94 13.94 13.62 13.79 6,600 -0.35(-2.48%)
Mar 07, 2008 13.92 14.22 13.90 14.14 21,900 -0.10(-0.70%)
Mar 06, 2008 14.30 14.38 14.10 14.24 26,500 -0.16(-1.11%)
Mar 05, 2008 14.50 14.72 14.30 14.40 23,200 +0.06(+0.42%)
Mar 04, 2008 13.55 14.60 13.55 14.34 29,400 -0.48(-3.24%)
Mar 03, 2008 14.50 15.17 14.50 14.82 52,400 -0.07(-0.47%)
Feb 29, 2008 14.58 15.21 14.22 14.89 61,300 +0.12(+0.81%)
Feb 28, 2008 15.10 15.23 14.70 14.77 29,570 -0.30(-1.99%)
Feb 27, 2008 14.79 15.78 14.58 15.07 98,700 +0.73(+5.09%)
Feb 26, 2008 12.25 14.58 12.25 14.34 66,700 +2.14(+17.54%)
Feb 25, 2008 12.10 12.20 12.10 12.20 26,600 +0.16(+1.33%)
Feb 22, 2008 11.98 12.05 11.83 12.04 20,200 +0.15(+1.26%)
Feb 21, 2008 12.00 12.00 11.80 11.89 45,414 -0.16(-1.33%)
Feb 20, 2008 11.90 12.10 11.72 12.05 27,590 -0.15(-1.23%)
Feb 19, 2008 12.41 12.41 11.90 12.20 33,100 -0.11(-0.89%)
Feb 18, 2008 12.38 12.38 12.05 12.31 0 +0.00(+0.00%)
Feb 15, 2008 12.38 12.38 12.05 12.31 36,800 -0.25(-1.99%)
Feb 14, 2008 12.60 12.70 12.32 12.56 10,460 -0.23(-1.80%)
Feb 13, 2008 12.60 12.79 12.55 12.79 2,400 +0.19(+1.51%)
Feb 12, 2008 14.04 14.04 12.60 12.60 13,100 -0.33(-2.55%)
Feb 11, 2008 13.01 13.01 12.75 12.93 23,400 -0.06(-0.46%)
Feb 08, 2008 12.74 13.11 12.58 12.99 20,600 +0.49(+3.92%)
Feb 07, 2008 12.62 12.62 11.72 12.50 90,300 -0.09(-0.71%)
Feb 06, 2008 12.85 12.97 12.50 12.59 17,600 -0.11(-0.87%)
Feb 05, 2008 13.14 13.14 12.70 12.70 13,600 -0.62(-4.65%)
Feb 04, 2008 13.50 13.50 13.00 13.32 37,100 -0.21(-1.55%)
Feb 01, 2008 13.40 13.59 13.14 13.53 8,700 +0.17(+1.27%)
Jan 31, 2008 13.38 13.40 13.01 13.36 22,000 -0.23(-1.69%)
Jan 30, 2008 13.48 13.65 13.41 13.59 20,400 +0.09(+0.67%)
Jan 29, 2008 13.50 13.50 13.41 13.50 3,700 +0.04(+0.30%)
Jan 28, 2008 13.30 13.67 13.30 13.46 17,400 -0.01(-0.07%)
Jan 25, 2008 14.29 14.75 13.41 13.47 16,300 +0.27(+2.05%)
Jan 24, 2008 13.19 13.68 13.13 13.20 13,900 +0.05(+0.38%)
Jan 23, 2008 12.94 13.18 12.08 13.15 47,800 -0.11(-0.83%)
Jan 22, 2008 12.83 13.50 12.70 13.26 85,997 -0.69(-4.95%)
Jan 21, 2008 14.27 14.29 13.65 13.95 0 +0.00(+0.00%)
Jan 18, 2008 14.27 14.29 13.65 13.95 50,800 -0.34(-2.38%)
Jan 17, 2008 14.69 14.72 14.00 14.29 58,100 -0.38(-2.59%)
Jan 16, 2008 14.95 14.95 14.56 14.67 11,400 -0.13(-0.88%)
Jan 15, 2008 14.26 14.99 14.26 14.80 13,500 -0.19(-1.27%)
Jan 14, 2008 14.85 15.05 14.83 14.99 27,300 +0.04(+0.27%)
Jan 11, 2008 14.88 14.95 14.74 14.95 8,600 -0.15(-0.99%)
Jan 10, 2008 14.84 15.10 14.83 15.10 7,800 -0.06(-0.40%)
Jan 09, 2008 15.47 15.47 14.90 15.16 9,700 -0.04(-0.26%)
Jan 08, 2008 15.35 15.43 15.00 15.20 23,300 -0.11(-0.72%)
Jan 07, 2008 15.95 15.95 14.99 15.31 26,800 -0.04(-0.26%)
Jan 04, 2008 14.79 15.51 14.79 15.35 19,900 -0.20(-1.29%)
Jan 03, 2008 15.19 15.55 15.14 15.55 21,400 +0.30(+1.97%)
Jan 02, 2008 14.80 15.25 14.58 15.25 17,500 +0.38(+2.55%)
Jan 01, 2008 15.10 15.21 14.87 14.87 0 +0.00(+0.00%)
Dec 31, 2007 15.10 15.21 14.87 14.87 10,600 -0.33(-2.17%)
Dec 28, 2007 14.99 15.24 14.97 15.20 8,800 +0.25(+1.67%)
Dec 27, 2007 14.89 14.96 14.77 14.95 9,500 -0.25(-1.64%)
Dec 26, 2007 16.09 16.09 14.95 15.20 11,700 +0.30(+2.01%)
Dec 24, 2007 14.49 14.90 14.49 14.90 5,300 +0.49(+3.39%)
Dec 21, 2007 14.35 14.43 14.25 14.41 19,800 +0.17(+1.21%)
Dec 20, 2007 14.50 14.50 13.79 14.24 19,000 -0.20(-1.39%)
Dec 19, 2007 14.27 14.45 14.21 14.44 7,000 +0.09(+0.63%)
Dec 18, 2007 14.32 14.41 14.12 14.35 2,600 +0.09(+0.63%)
Dec 17, 2007 14.51 14.54 14.07 14.26 24,000 -0.32(-2.19%)
Dec 14, 2007 14.44 14.60 14.27 14.58 27,500 -0.02(-0.14%)
Dec 13, 2007 13.79 14.78 13.79 14.60 14,400 -0.39(-2.60%)
Dec 12, 2007 14.66 14.99 14.62 14.99 21,400 +0.29(+1.97%)
Dec 11, 2007 15.16 15.16 14.33 14.70 96,700 -0.63(-4.11%)
Dec 10, 2007 15.06 15.33 15.00 15.33 11,600 +0.18(+1.19%)
Dec 07, 2007 15.21 15.22 14.92 15.15 17,900 -0.18(-1.17%)
Dec 06, 2007 14.96 15.33 14.69 15.33 19,500 +0.13(+0.86%)
Dec 05, 2007 14.87 15.20 14.79 15.20 14,700 +0.11(+0.73%)
Dec 04, 2007 14.94 15.09 14.49 15.09 17,738 -0.31(-2.01%)
Dec 03, 2007 15.27 15.44 15.00 15.40 31,400 -0.05(-0.32%)
Nov 30, 2007 15.30 15.45 15.06 15.45 13,500 +0.02(+0.13%)
Nov 29, 2007 15.63 15.63 15.25 15.43 7,300 -0.57(-3.56%)
Nov 28, 2007 15.50 16.00 15.37 16.00 41,460 +0.10(+0.63%)
Nov 27, 2007 15.43 15.91 15.43 15.90 30,000 +0.16(+1.02%)
Nov 26, 2007 15.78 15.90 15.70 15.74 41,500 -0.01(-0.06%)
Nov 23, 2007 15.25 15.75 15.25 15.75 4,200 +0.78(+5.21%)
Nov 21, 2007 15.50 15.50 14.62 14.97 32,800 -0.40(-2.60%)
Nov 20, 2007 15.46 15.75 14.95 15.37 21,600 -0.16(-1.03%)
Nov 19, 2007 15.99 15.99 15.43 15.53 8,500 -0.51(-3.18%)
Nov 16, 2007 15.82 16.04 15.74 16.04 3,000 +0.24(+1.52%)
Nov 15, 2007 16.49 16.49 15.69 15.80 10,322 -0.50(-3.07%)
Nov 14, 2007 15.75 16.35 15.72 16.30 9,800 +0.74(+4.76%)
Nov 13, 2007 15.33 15.56 14.34 15.56 47,600 +0.07(+0.45%)
Nov 12, 2007 15.21 15.85 15.21 15.49 34,117 -1.08(-6.52%)
Nov 09, 2007 18.00 18.00 16.51 16.57 18,475 -0.13(-0.78%)
Nov 08, 2007 16.91 17.10 16.60 16.70 36,400 -0.22(-1.30%)
Nov 07, 2007 17.45 17.72 16.90 16.92 91,600 -0.46(-2.65%)
Nov 06, 2007 17.15 17.76 17.00 17.38 101,200 +0.92(+5.59%)
Nov 05, 2007 15.24 16.48 15.24 16.46 33,910 +0.31(+1.92%)
Nov 02, 2007 15.69 16.27 15.69 16.15 44,900 +0.65(+4.19%)
Nov 01, 2007 15.65 15.70 15.45 15.50 73,500 -0.22(-1.40%)
Oct 31, 2007 15.25 15.80 15.25 15.72 28,200 +0.40(+2.61%)
Oct 30, 2007 15.60 15.66 15.00 15.32 67,600 -0.33(-2.11%)
Oct 29, 2007 15.40 15.83 15.25 15.65 32,700 +0.13(+0.84%)
Oct 26, 2007 14.75 15.52 14.50 15.52 37,800 +1.07(+7.40%)
Oct 25, 2007 14.25 14.50 13.50 14.45 42,500 +0.40(+2.85%)
Oct 24, 2007 14.10 14.17 13.90 14.05 3,900 -0.30(-2.09%)
Oct 23, 2007 14.15 14.45 13.85 14.35 22,900 +0.25(+1.77%)
Oct 22, 2007 14.00 14.10 13.65 14.10 20,900 -0.32(-2.22%)
Oct 19, 2007 14.45 14.65 14.20 14.42 21,900 +0.09(+0.63%)
Oct 18, 2007 14.05 14.35 13.95 14.33 5,300 +0.28(+1.99%)
Oct 17, 2007 14.20 14.20 13.84 14.05 8,900 -0.05(-0.35%)
Oct 16, 2007 14.40 14.40 13.71 14.10 17,100 -0.32(-2.22%)
Oct 15, 2007 14.61 14.65 14.25 14.42 17,900 -0.21(-1.44%)
Oct 12, 2007 14.63 14.87 14.63 14.63 5,400 -0.12(-0.81%)
Oct 11, 2007 14.38 14.79 14.38 14.75 34,700 +0.37(+2.57%)
Oct 10, 2007 14.17 14.39 14.15 14.38 27,200 +0.20(+1.41%)
Oct 09, 2007 13.50 14.18 13.48 14.18 23,200 +0.64(+4.71%)
Oct 08, 2007 13.80 13.80 13.32 13.54 5,800 -0.27(-1.94%)
Oct 05, 2007 13.50 14.01 13.50 13.81 18,200 +0.16(+1.17%)
Oct 04, 2007 13.35 13.75 13.35 13.65 3,500 +0.15(+1.11%)
Oct 03, 2007 13.65 13.70 13.35 13.50 13,800 -0.15(-1.10%)
Oct 02, 2007 13.86 13.86 13.10 13.65 23,000 -0.25(-1.80%)
Oct 01, 2007 13.85 14.03 13.80 13.90 14,900 -0.14(-0.98%)
Sep 28, 2007 13.72 14.13 13.72 14.04 12,500 +0.33(+2.39%)
Sep 27, 2007 13.84 13.92 13.63 13.71 12,600 -0.09(-0.65%)
Sep 26, 2007 14.15 14.15 13.60 13.80 21,000 -0.11(-0.79%)
Sep 25, 2007 14.24 14.33 13.91 13.91 33,500 -0.38(-2.66%)
Sep 24, 2007 14.54 14.54 14.19 14.29 32,000 -0.25(-1.72%)
Sep 21, 2007 14.45 14.55 14.37 14.54 22,800 +0.34(+2.39%)
Sep 20, 2007 14.05 14.46 14.00 14.20 22,000 +0.20(+1.43%)
Sep 19, 2007 14.30 14.30 13.90 14.00 8,000 -0.30(-2.10%)
Sep 18, 2007 13.89 14.30 13.51 14.30 33,900 +0.37(+2.66%)
Sep 17, 2007 14.11 14.11 13.70 13.93 22,700 -0.13(-0.89%)
Sep 14, 2007 14.01 14.40 13.90 14.06 19,900 +0.06(+0.40%)
Sep 13, 2007 13.70 14.16 13.70 14.00 11,100 +0.22(+1.60%)
Sep 12, 2007 13.49 13.78 13.48 13.78 14,100 +0.28(+2.07%)
Sep 11, 2007 13.20 13.50 13.20 13.50 9,400 +0.30(+2.27%)
Sep 10, 2007 13.15 13.22 13.08 13.20 6,800 -0.24(-1.79%)
Sep 07, 2007 13.43 13.46 13.24 13.44 13,800 +0.01(+0.07%)
Sep 06, 2007 13.06 13.45 12.65 13.43 27,700 +0.35(+2.68%)
Sep 05, 2007 13.24 13.62 12.80 13.08 31,500 -0.17(-1.28%)
Sep 04, 2007 12.35 13.25 12.15 13.25 36,800 +0.85(+6.85%)
Aug 31, 2007 11.97 12.40 11.80 12.40 23,900 +0.68(+5.80%)
Aug 30, 2007 11.60 11.77 11.54 11.72 6,100 +0.03(+0.26%)
Aug 29, 2007 11.54 11.81 11.50 11.69 11,600 +0.11(+0.95%)
Aug 28, 2007 11.71 11.71 11.04 11.58 19,600 -0.05(-0.43%)
Aug 27, 2007 11.82 11.82 11.00 11.63 32,900 -0.13(-1.11%)
Aug 24, 2007 11.80 11.92 11.55 11.76 38,100 +0.06(+0.51%)
Aug 23, 2007 11.80 12.40 11.64 11.70 63,900 +0.10(+0.86%)
Aug 22, 2007 11.06 11.60 11.00 11.60 18,200 +0.60(+5.45%)
Aug 21, 2007 11.10 11.28 10.90 11.00 13,100 -0.20(-1.79%)
Aug 20, 2007 11.29 11.43 10.92 11.20 52,100 -0.12(-1.06%)
Aug 17, 2007 11.60 12.38 9.250 11.32 50,000 -0.18(-1.57%)
Aug 16, 2007 11.55 11.55 9.110 11.50 224,000 -0.61(-5.04%)
Aug 15, 2007 12.15 12.35 11.56 12.11 101,600 -0.54(-4.27%)
Aug 14, 2007 13.10 13.10 12.00 12.65 36,400 -0.44(-3.38%)
Aug 13, 2007 13.20 13.20 12.83 13.09 17,600 +0.01(+0.10%)
Aug 10, 2007 13.06 13.08 12.74 13.08 48,700 -0.11(-0.83%)
Aug 09, 2007 13.50 13.64 12.95 13.19 32,900 -0.46(-3.37%)
Aug 08, 2007 13.00 13.67 12.87 13.65 34,900 +0.45(+3.41%)
Aug 07, 2007 13.40 13.40 12.80 13.20 56,500 -0.20(-1.49%)
Aug 06, 2007 13.45 13.59 13.10 13.40 14,000 -0.15(-1.11%)
Aug 03, 2007 13.55 13.55 13.33 13.55 21,300 +0.20(+1.50%)
Aug 02, 2007 12.83 13.35 12.83 13.35 43,100 -0.04(-0.30%)
Aug 01, 2007 13.75 13.75 13.25 13.39 25,300 -0.26(-1.90%)
Jul 31, 2007 13.89 13.89 13.40 13.65 50,600 -0.15(-1.09%)
Jul 30, 2007 13.90 13.92 13.50 13.80 23,300 -0.15(-1.08%)
Jul 27, 2007 14.10 14.10 13.50 13.95 31,100 -0.05(-0.36%)
Jul 26, 2007 14.50 15.01 13.53 14.00 45,900 -0.50(-3.45%)
Jul 25, 2007 14.83 14.83 13.70 14.50 50,500 -0.39(-2.62%)
Jul 24, 2007 15.02 15.10 14.55 14.89 27,500 -0.29(-1.91%)
Jul 23, 2007 15.53 15.75 14.80 15.18 44,800 -0.37(-2.38%)
Jul 20, 2007 14.31 15.55 14.30 15.55 55,100 +1.19(+8.29%)
Jul 19, 2007 13.75 14.60 13.75 14.36 44,900 +0.52(+3.76%)
Jul 18, 2007 13.61 14.45 13.52 13.84 36,900 +0.14(+1.02%)
Jul 17, 2007 13.80 13.80 13.41 13.70 38,400 -0.22(-1.58%)
Jul 16, 2007 13.02 13.99 13.02 13.92 65,500 +0.90(+6.91%)
Jul 13, 2007 12.95 13.02 12.80 13.02 46,900 +0.09(+0.70%)
Jul 12, 2007 12.89 12.96 12.80 12.93 41,100 +0.17(+1.33%)
Jul 11, 2007 13.09 13.10 12.75 12.76 54,600 -0.26(-2.00%)
Jul 10, 2007 11.50 13.18 11.50 13.02 106,900 +1.65(+14.51%)
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.