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 (%)
Sep 30, 2008 6.070 6.070 5.220 5.630 88,883 +0.05(+0.90%)
Sep 29, 2008 6.020 6.350 5.450 5.580 51,169 -0.72(-11.43%)
Sep 26, 2008 7.070 7.070 5.971 6.300 0 -0.26(-3.96%)
Sep 25, 2008 6.610 6.930 6.180 6.560 60,238 -0.19(-2.82%)
Sep 24, 2008 6.990 7.610 6.650 6.750 196,518 +0.25(+3.85%)
Sep 23, 2008 5.980 6.760 5.670 6.500 183,620 +1.00(+18.18%)
Sep 22, 2008 5.440 5.500 5.030 5.500 79,600 +0.70(+14.58%)
Sep 19, 2008 5.000 5.080 4.500 4.800 0 +0.14(+3.00%)
Sep 18, 2008 4.520 5.180 4.300 4.660 121,824 +0.51(+12.29%)
Sep 17, 2008 4.000 4.400 3.800 4.150 87,485 +0.11(+2.72%)
Sep 16, 2008 3.860 4.320 3.850 4.040 139,746 -0.11(-2.65%)
Sep 15, 2008 4.990 4.990 3.270 4.150 132,380 -0.90(-17.82%)
Sep 12, 2008 5.140 5.170 4.920 5.050 32,850 -0.02(-0.39%)
Sep 11, 2008 5.490 5.490 4.900 5.070 60,563 -0.35(-6.46%)
Sep 10, 2008 5.360 5.470 5.150 5.420 81,073 -0.08(-1.45%)
Sep 09, 2008 6.260 6.260 5.000 5.500 135,425 -0.80(-12.70%)
Sep 08, 2008 6.650 6.660 6.300 6.300 53,000 -0.30(-4.55%)
Sep 05, 2008 6.680 6.680 5.970 6.600 0 -0.02(-0.30%)
Sep 04, 2008 6.760 6.770 6.250 6.620 59,350 -0.22(-3.21%)
Sep 03, 2008 6.890 6.930 6.650 6.840 49,943 +0.02(+0.29%)
Sep 02, 2008 7.180 7.250 6.820 6.820 41,298 -0.63(-8.46%)
Aug 29, 2008 7.300 7.450 7.300 7.450 7,200 +0.17(+2.34%)
Aug 28, 2008 7.450 7.480 7.110 7.280 18,975 -0.08(-1.13%)
Aug 27, 2008 7.440 7.440 7.210 7.363 10,429 +0.06(+0.86%)
Aug 26, 2008 7.300 7.370 7.200 7.300 11,850 -0.03(-0.41%)
Aug 25, 2008 7.430 7.600 7.330 7.330 23,050 -0.23(-3.04%)
Aug 22, 2008 7.550 7.640 7.340 7.560 20,771 +0.07(+0.93%)
Aug 21, 2008 7.410 7.670 7.400 7.490 34,492 +0.16(+2.18%)
Aug 20, 2008 7.350 7.380 7.000 7.330 14,250 +0.15(+2.09%)
Aug 19, 2008 7.140 7.280 7.010 7.180 28,810 +0.12(+1.70%)
Aug 18, 2008 7.240 7.330 7.000 7.060 34,765 -0.14(-1.94%)
Aug 15, 2008 7.710 7.850 7.000 7.200 0 -0.74(-9.32%)
Aug 14, 2008 8.200 8.200 7.650 7.940 24,000 -0.45(-5.36%)
Aug 13, 2008 8.200 8.450 8.060 8.390 32,300 +0.15(+1.82%)
Aug 12, 2008 7.710 8.300 7.600 8.240 52,182 +0.30(+3.78%)
Aug 11, 2008 8.200 8.230 7.920 7.940 40,761 -0.30(-3.64%)
Aug 08, 2008 7.230 8.950 7.230 8.240 55,516 -0.23(-2.72%)
Aug 07, 2008 8.690 8.690 8.470 8.470 9,200 -0.19(-2.19%)
Aug 06, 2008 8.800 8.800 8.580 8.660 33,565 -0.08(-0.92%)
Aug 05, 2008 9.440 9.440 8.690 8.740 40,700 -0.70(-7.42%)
Aug 04, 2008 9.550 9.550 9.410 9.440 3,200 -0.20(-2.07%)
Aug 01, 2008 9.208 9.710 9.208 9.640 9,950 +0.20(+2.12%)
Jul 31, 2008 9.280 9.450 9.280 9.440 6,775 +0.19(+2.05%)
Jul 30, 2008 9.000 9.260 9.000 9.250 23,560 +0.22(+2.44%)
Jul 29, 2008 9.030 9.230 9.000 9.030 9,600 -0.11(-1.20%)
Jul 28, 2008 8.790 9.450 8.790 9.140 17,450 -0.04(-0.44%)
Jul 25, 2008 8.760 9.230 8.760 9.180 39,470 +0.34(+3.85%)
Jul 24, 2008 8.900 9.020 8.820 8.840 29,738 +0.09(+1.03%)
Jul 23, 2008 8.960 8.960 8.730 8.750 8,100 -0.36(-3.95%)
Jul 22, 2008 9.500 9.510 8.950 9.110 25,756 -0.58(-5.99%)
Jul 21, 2008 9.850 9.900 9.650 9.690 7,986 -0.06(-0.62%)
Jul 18, 2008 9.620 9.900 9.610 9.750 6,840 +0.08(+0.83%)
Jul 17, 2008 10.03 10.03 9.660 9.670 6,700 -0.31(-3.11%)
Jul 16, 2008 9.700 10.00 9.600 9.980 29,000 +0.08(+0.81%)
Jul 15, 2008 10.15 10.30 9.151 9.900 96,339 -0.12(-1.21%)
Jul 14, 2008 8.700 10.45 8.700 10.02 101,152 +1.32(+15.18%)
Jul 11, 2008 8.700 8.900 8.700 8.700 43,637 -0.07(-0.80%)
Jul 10, 2008 8.980 9.060 8.630 8.770 85,916 -0.30(-3.31%)
Jul 09, 2008 9.100 9.350 9.070 9.070 38,770 -0.25(-2.71%)
Jul 08, 2008 9.060 9.510 9.000 9.323 48,090 -0.44(-4.48%)
Jul 07, 2008 9.810 9.810 9.450 9.760 29,050 +0.01(+0.10%)
Jul 04, 2008 9.810 9.810 9.540 9.750 33,716 +0.00(+0.00%)
Jul 03, 2008 9.810 9.810 9.540 9.750 33,716 -0.11(-1.12%)
Jul 02, 2008 9.880 9.940 9.760 9.860 32,700 +0.02(+0.20%)
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.