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

MAG Silver Corp (NY: MAG )

12.70 -0.42 (-3.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2015 6.880 7.050 6.850 6.970 29,954 -0.07(-0.99%)
Apr 29, 2015 6.940 7.340 6.830 7.040 106,310 +0.09(+1.29%)
Apr 28, 2015 6.360 6.960 6.360 6.950 161,521 +0.64(+10.14%)
Apr 27, 2015 6.380 6.640 6.280 6.310 110,323 +0.03(+0.48%)
Apr 24, 2015 6.480 6.810 6.240 6.280 105,167 -0.08(-1.26%)
Apr 23, 2015 5.670 6.360 5.670 6.360 129,154 +0.68(+11.97%)
Apr 22, 2015 5.740 5.740 5.650 5.680 55,305 -0.09(-1.56%)
Apr 21, 2015 5.730 5.790 5.691 5.770 36,659 -0.05(-0.86%)
Apr 20, 2015 5.840 5.910 5.680 5.820 61,006 -0.04(-0.68%)
Apr 17, 2015 5.940 5.950 5.790 5.860 44,731 -0.04(-0.68%)
Apr 16, 2015 6.040 6.040 5.820 5.900 27,260 -0.12(-1.99%)
Apr 15, 2015 5.710 6.030 5.710 6.020 57,072 +0.30(+5.24%)
Apr 14, 2015 5.700 5.740 5.590 5.720 40,635 +0.12(+2.14%)
Apr 13, 2015 5.760 5.810 5.570 5.600 96,233 -0.18(-3.11%)
Apr 10, 2015 5.980 6.010 5.760 5.780 64,160 -0.07(-1.20%)
Apr 09, 2015 5.850 5.960 5.830 5.850 60,123 -0.05(-0.85%)
Apr 08, 2015 6.100 6.140 5.900 5.900 93,799 -0.19(-3.12%)
Apr 07, 2015 6.110 6.200 6.020 6.090 39,552 -0.15(-2.40%)
Apr 06, 2015 6.380 6.500 6.220 6.240 79,553 +0.01(+0.16%)
Apr 02, 2015 6.230 6.230 6.230 6.230 36,000 -0.01(-0.16%)
Apr 01, 2015 6.260 6.430 6.150 6.240 64,758 +0.09(+1.46%)
Mar 31, 2015 6.340 6.340 6.000 6.150 73,355 -0.21(-3.30%)
Mar 30, 2015 6.670 6.670 6.300 6.360 69,263 -0.49(-7.15%)
Mar 27, 2015 6.690 6.930 6.450 6.850 27,489 +0.13(+1.93%)
Mar 26, 2015 7.110 7.160 6.652 6.720 60,339 -0.22(-3.17%)
Mar 25, 2015 7.100 7.250 6.940 6.940 62,681 -0.20(-2.80%)
Mar 24, 2015 7.200 7.220 6.990 7.140 41,553 +0.11(+1.56%)
Mar 23, 2015 6.810 7.060 6.770 7.030 59,510 +0.26(+3.84%)
Mar 20, 2015 6.540 6.830 6.540 6.770 479,192 +0.28(+4.31%)
Mar 19, 2015 6.170 6.490 6.130 6.490 40,769 +0.24(+3.84%)
Mar 18, 2015 5.920 6.270 5.831 6.250 82,650 +0.28(+4.69%)
Mar 17, 2015 5.880 6.190 5.850 5.970 65,782 -0.08(-1.32%)
Mar 16, 2015 6.620 6.620 6.020 6.050 88,842 -0.53(-8.05%)
Mar 13, 2015 6.640 6.700 6.380 6.580 68,992 -0.01(-0.15%)
Mar 12, 2015 6.780 6.950 6.550 6.590 56,344 -0.14(-2.08%)
Mar 11, 2015 6.100 6.830 6.000 6.730 118,149 +0.62(+10.15%)
Mar 10, 2015 6.450 6.490 5.890 6.110 124,342 -0.34(-5.27%)
Mar 09, 2015 6.650 6.650 6.400 6.450 35,420 -0.16(-2.42%)
Mar 06, 2015 6.550 6.620 6.460 6.610 58,454 -0.18(-2.65%)
Mar 05, 2015 6.800 6.870 6.710 6.790 49,757 -0.05(-0.73%)
Mar 04, 2015 6.800 6.920 6.750 6.840 30,357 +0.03(+0.44%)
Mar 03, 2015 7.180 7.240 6.810 6.810 23,758 -0.37(-5.15%)
Mar 02, 2015 7.340 7.340 7.010 7.180 39,715 +0.00(+0.00%)
Feb 27, 2015 7.090 7.310 7.080 7.180 23,680 +0.12(+1.70%)
Feb 26, 2015 7.280 7.380 7.030 7.060 36,131 +0.03(+0.43%)
Feb 25, 2015 7.090 7.390 7.030 7.030 80,855 +0.05(+0.72%)
Feb 24, 2015 6.370 7.020 6.370 6.980 66,564 +0.55(+8.55%)
Feb 23, 2015 6.530 6.580 6.300 6.430 76,529 -0.11(-1.68%)
Feb 20, 2015 6.830 6.920 6.540 6.540 69,636 -0.24(-3.54%)
Feb 19, 2015 6.970 7.050 6.730 6.780 13,362 -0.20(-2.87%)
Feb 18, 2015 6.750 6.980 6.560 6.980 32,053 +0.20(+2.95%)
Feb 17, 2015 6.850 7.000 6.710 6.780 46,553 -0.16(-2.31%)
Feb 13, 2015 7.060 6.940 6.940 6.940 18,900 -0.03(-0.43%)
Feb 12, 2015 7.060 7.180 6.870 6.970 44,572 +0.01(+0.14%)
Feb 11, 2015 7.120 7.130 6.910 6.960 34,395 -0.14(-1.97%)
Feb 10, 2015 7.170 7.220 7.060 7.100 20,866 -0.17(-2.34%)
Feb 09, 2015 7.330 7.510 7.170 7.270 28,147 +0.14(+1.96%)
Feb 06, 2015 7.270 7.360 7.080 7.130 42,483 -0.29(-3.91%)
Feb 05, 2015 7.350 7.480 7.300 7.420 20,581 +0.04(+0.54%)
Feb 04, 2015 7.300 7.420 7.140 7.380 26,129 +0.14(+1.93%)
Feb 03, 2015 7.410 7.430 7.200 7.240 61,262 -0.17(-2.29%)
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.