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 (%)
Aug 29, 2014 8.250 8.350 8.350 8.350 169,400 +0.05(+0.60%)
Aug 28, 2014 8.640 8.640 8.280 8.300 28,753 -0.21(-2.47%)
Aug 27, 2014 8.540 8.600 8.430 8.510 38,138 -0.05(-0.58%)
Aug 26, 2014 8.620 8.720 8.430 8.560 50,618 +0.02(+0.23%)
Aug 25, 2014 8.800 8.890 8.520 8.540 29,769 -0.28(-3.17%)
Aug 22, 2014 8.940 8.990 8.850 8.820 12,550 -0.13(-1.45%)
Aug 21, 2014 9.010 9.060 8.810 8.950 19,890 -0.14(-1.54%)
Aug 20, 2014 8.950 9.160 9.040 9.090 17,166 +0.05(+0.55%)
Aug 19, 2014 9.240 9.260 9.000 9.040 21,439 -0.20(-2.16%)
Aug 18, 2014 9.280 9.310 9.070 9.240 26,878 -0.12(-1.28%)
Aug 15, 2014 9.290 9.410 9.170 9.360 17,209 -0.02(-0.21%)
Aug 14, 2014 9.500 9.600 9.330 9.380 23,959 -0.22(-2.29%)
Aug 13, 2014 9.390 9.650 9.330 9.600 50,066 +0.24(+2.56%)
Aug 12, 2014 9.160 9.440 9.160 9.360 73,252 +0.22(+2.41%)
Aug 11, 2014 9.020 9.210 9.020 9.140 31,086 +0.19(+2.12%)
Aug 08, 2014 9.110 9.170 8.960 8.950 33,267 -0.16(-1.76%)
Aug 07, 2014 9.060 9.210 8.920 9.110 37,641 +0.02(+0.22%)
Aug 06, 2014 9.080 9.160 9.020 9.090 51,776 +0.17(+1.91%)
Aug 05, 2014 8.740 9.020 8.600 8.920 42,507 +0.16(+1.83%)
Aug 04, 2014 9.070 9.084 8.730 8.760 19,106 -0.31(-3.42%)
Aug 01, 2014 9.130 9.180 9.000 9.070 18,905 +0.01(+0.11%)
Jul 31, 2014 9.110 9.150 8.890 9.060 25,497 -0.11(-1.20%)
Jul 30, 2014 9.160 9.220 8.960 9.170 40,395 -0.02(-0.22%)
Jul 29, 2014 9.300 9.300 9.140 9.190 33,649 -0.14(-1.50%)
Jul 28, 2014 9.160 9.360 9.160 9.330 46,713 +0.19(+2.08%)
Jul 25, 2014 8.920 9.150 8.890 9.140 29,509 +0.31(+3.51%)
Jul 24, 2014 8.750 8.850 8.680 8.830 20,425 +0.00(+0.00%)
Jul 23, 2014 9.060 9.170 8.820 8.830 45,410 -0.26(-2.86%)
Jul 22, 2014 9.350 9.350 9.090 9.090 47,675 -0.24(-2.57%)
Jul 21, 2014 9.140 9.390 9.120 9.330 60,730 +0.20(+2.19%)
Jul 18, 2014 9.240 9.290 9.030 9.130 182,481 -0.18(-1.93%)
Jul 17, 2014 8.790 9.340 8.790 9.310 138,516 +0.47(+5.32%)
Jul 16, 2014 8.980 9.130 8.830 8.840 33,203 -0.07(-0.79%)
Jul 15, 2014 9.310 9.378 8.760 8.910 64,149 -0.39(-4.19%)
Jul 14, 2014 9.310 9.450 9.250 9.300 58,819 -0.17(-1.80%)
Jul 11, 2014 9.280 9.490 9.200 9.470 35,341 +0.14(+1.50%)
Jul 10, 2014 9.600 9.700 9.300 9.330 45,153 -0.18(-1.89%)
Jul 09, 2014 9.520 9.590 9.450 9.510 45,587 +0.03(+0.32%)
Jul 08, 2014 9.430 9.520 9.350 9.480 38,309 +0.07(+0.74%)
Jul 07, 2014 9.440 9.490 9.350 9.410 25,167 -0.14(-1.47%)
Jul 03, 2014 9.360 9.550 9.550 9.550 24,000 +0.13(+1.38%)
Jul 02, 2014 9.410 9.540 9.390 9.420 28,343 +0.03(+0.32%)
Jul 01, 2014 9.460 9.570 9.350 9.390 19,167 -0.07(-0.74%)
Jun 30, 2014 9.300 9.560 9.200 9.460 51,574 +0.00(+0.00%)
Jun 27, 2014 9.880 9.880 9.345 9.460 167,854 -1.14(-10.75%)
Jun 26, 2014 10.33 10.61 10.23 10.60 63,284 +0.16(+1.53%)
Jun 25, 2014 10.23 10.44 10.13 10.44 60,992 +0.24(+2.35%)
Jun 24, 2014 10.50 10.64 10.04 10.20 97,919 -0.28(-2.67%)
Jun 23, 2014 10.13 10.55 10.13 10.48 133,324 +0.53(+5.33%)
Jun 20, 2014 10.28 10.33 9.870 9.950 517,170 -0.38(-3.68%)
Jun 19, 2014 9.670 10.39 9.570 10.33 153,582 +0.93(+9.89%)
Jun 18, 2014 9.080 9.440 9.060 9.400 55,479 +0.35(+3.84%)
Jun 17, 2014 9.020 9.200 8.780 9.052 56,304 -0.06(-0.64%)
Jun 16, 2014 8.770 9.110 8.680 9.110 92,416 +0.36(+4.11%)
Jun 13, 2014 8.670 8.770 8.415 8.750 58,666 +0.08(+0.92%)
Jun 12, 2014 8.380 8.690 8.380 8.670 73,985 +0.37(+4.46%)
Jun 11, 2014 8.150 8.520 8.150 8.300 57,926 +0.16(+1.97%)
Jun 10, 2014 8.160 8.170 8.060 8.140 32,636 +0.06(+0.74%)
Jun 06, 2014 7.840 8.220 7.780 8.080 67,251 +0.25(+3.19%)
Jun 05, 2014 7.570 7.830 7.550 7.830 57,364 +0.33(+4.40%)
Jun 04, 2014 7.311 7.600 7.265 7.500 28,528 +0.22(+3.08%)
Jun 03, 2014 7.150 7.300 7.000 7.276 26,070 +0.18(+2.48%)
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.