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 (%)
Jun 30, 2015 7.940 7.940 7.770 7.840 76,412 -0.16(-2.00%)
Jun 29, 2015 8.190 8.310 7.990 8.000 64,617 -0.25(-3.03%)
Jun 26, 2015 8.190 8.280 8.150 8.250 50,764 +0.03(+0.36%)
Jun 25, 2015 8.140 8.260 8.100 8.220 31,615 +0.12(+1.44%)
Jun 24, 2015 8.060 8.360 8.060 8.103 21,064 -0.02(-0.21%)
Jun 23, 2015 8.030 8.400 8.020 8.120 68,066 +0.01(+0.12%)
Jun 22, 2015 8.220 8.350 8.030 8.110 125,960 -0.30(-3.56%)
Jun 19, 2015 8.250 8.420 8.140 8.410 135,735 -0.02(-0.24%)
Jun 18, 2015 8.000 8.450 8.000 8.430 97,105 +0.52(+6.57%)
Jun 17, 2015 7.570 7.949 7.570 7.910 29,975 +0.32(+4.22%)
Jun 16, 2015 7.540 7.697 7.400 7.590 88,658 +0.04(+0.53%)
Jun 15, 2015 7.430 7.820 7.380 7.550 80,129 +0.09(+1.21%)
Jun 12, 2015 7.360 7.490 7.340 7.460 13,871 +0.11(+1.50%)
Jun 11, 2015 7.400 7.420 7.310 7.350 28,333 -0.06(-0.81%)
Jun 10, 2015 7.200 7.480 7.200 7.410 33,284 +0.34(+4.81%)
Jun 09, 2015 7.150 7.240 7.029 7.070 12,509 -0.05(-0.70%)
Jun 08, 2015 7.040 7.130 6.896 7.120 38,328 +0.02(+0.28%)
Jun 05, 2015 7.030 7.210 6.970 7.100 14,107 +0.02(+0.28%)
Jun 04, 2015 7.300 7.300 7.080 7.080 18,091 -0.26(-3.54%)
Jun 03, 2015 7.170 7.350 7.170 7.340 18,605 +0.09(+1.24%)
Jun 02, 2015 7.340 7.440 7.220 7.250 35,636 -0.15(-2.03%)
Jun 01, 2015 7.500 7.550 7.370 7.400 14,851 -0.08(-1.07%)
May 29, 2015 7.270 7.480 7.270 7.480 56,402 +0.25(+3.46%)
May 28, 2015 7.150 7.300 7.100 7.230 29,661 +0.02(+0.28%)
May 27, 2015 6.970 7.210 6.960 7.210 27,302 +0.16(+2.27%)
May 26, 2015 7.130 7.130 6.970 7.050 40,238 -0.37(-4.99%)
May 22, 2015 7.360 7.420 7.420 7.420 40,800 +0.09(+1.23%)
May 21, 2015 7.340 7.380 7.220 7.330 17,977 -0.03(-0.41%)
May 20, 2015 7.330 7.490 7.330 7.360 22,504 -0.04(-0.54%)
May 19, 2015 7.460 7.460 7.190 7.400 69,506 -0.10(-1.33%)
May 18, 2015 7.570 7.660 7.430 7.500 47,905 -0.03(-0.40%)
May 15, 2015 7.270 7.660 7.270 7.530 47,964 +0.13(+1.76%)
May 14, 2015 7.520 7.810 7.360 7.400 80,882 -0.08(-1.07%)
May 13, 2015 7.200 7.520 7.200 7.480 105,067 +0.37(+5.20%)
May 12, 2015 6.960 7.180 6.950 7.110 38,414 +0.16(+2.30%)
May 11, 2015 6.980 7.140 6.850 6.950 27,287 -0.09(-1.28%)
May 08, 2015 6.850 7.080 6.790 7.040 43,879 +0.27(+3.99%)
May 07, 2015 7.160 7.160 6.710 6.770 43,105 -0.32(-4.51%)
May 06, 2015 7.010 7.090 6.920 7.090 24,502 +0.09(+1.29%)
May 05, 2015 7.000 7.080 6.800 7.000 48,009 +0.00(+0.00%)
May 04, 2015 7.050 7.260 6.970 7.000 48,723 +0.06(+0.86%)
May 01, 2015 6.900 7.000 6.820 6.940 41,527 -0.03(-0.43%)
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%)
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.