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 28, 2018 7.850 8.190 7.730 8.110 209,600 +0.39(+5.05%)
Sep 27, 2018 7.580 7.770 7.470 7.720 233,955 +0.06(+0.78%)
Sep 26, 2018 7.960 7.990 7.500 7.660 434,204 -0.28(-3.53%)
Sep 25, 2018 8.050 8.230 7.940 7.940 345,290 -0.09(-1.12%)
Sep 24, 2018 8.070 8.220 7.980 8.030 358,798 -0.04(-0.50%)
Sep 21, 2018 8.090 8.110 7.930 8.070 664,200 -0.09(-1.10%)
Sep 20, 2018 8.270 8.270 7.940 8.160 196,452 -0.06(-0.73%)
Sep 19, 2018 7.900 8.290 7.850 8.220 181,439 +0.37(+4.71%)
Sep 18, 2018 7.840 7.940 7.800 7.850 245,957 +0.03(+0.38%)
Sep 17, 2018 7.530 7.920 7.460 7.820 328,722 +0.37(+4.97%)
Sep 14, 2018 7.410 7.540 7.350 7.450 277,400 +0.04(+0.54%)
Sep 13, 2018 7.650 7.790 7.380 7.410 266,115 -0.08(-1.07%)
Sep 12, 2018 7.150 7.580 7.060 7.490 195,277 +0.32(+4.46%)
Sep 11, 2018 7.150 7.220 7.040 7.170 151,058 -0.07(-0.97%)
Sep 10, 2018 7.500 7.530 7.240 7.240 258,242 -0.19(-2.56%)
Sep 07, 2018 7.410 7.550 7.310 7.430 192,200 +0.01(+0.13%)
Sep 06, 2018 7.550 7.675 7.420 7.420 163,040 -0.01(-0.13%)
Sep 05, 2018 7.600 7.650 7.430 7.430 180,387 -0.12(-1.59%)
Sep 04, 2018 7.430 7.650 7.430 7.550 246,500 -0.10(-1.31%)
Aug 31, 2018 7.650 7.650 7.650 0 +0.01(+0.13%)
Aug 30, 2018 7.810 7.830 7.600 7.640 150,653 -0.21(-2.68%)
Aug 29, 2018 7.920 7.950 7.800 7.850 116,424 +0.00(+0.00%)
Aug 28, 2018 8.140 8.140 7.815 7.850 152,642 -0.18(-2.24%)
Aug 27, 2018 8.020 8.110 7.938 8.030 170,691 +0.10(+1.26%)
Aug 24, 2018 7.440 8.030 7.440 7.930 235,300 +0.55(+7.45%)
Aug 23, 2018 7.860 7.860 7.370 7.380 344,076 -0.51(-6.46%)
Aug 22, 2018 8.110 8.160 7.870 7.890 207,559 -0.18(-2.23%)
Aug 21, 2018 8.170 8.200 8.040 8.070 194,761 -0.05(-0.62%)
Aug 20, 2018 8.270 8.350 8.010 8.120 203,431 -0.06(-0.73%)
Aug 17, 2018 7.880 8.290 7.820 8.180 218,300 +0.35(+4.47%)
Aug 16, 2018 7.900 8.130 7.800 7.830 278,177 -0.04(-0.51%)
Aug 15, 2018 8.380 8.450 7.830 7.870 530,749 -0.77(-8.91%)
Aug 14, 2018 8.680 8.780 8.530 8.640 184,138 +0.07(+0.82%)
Aug 13, 2018 9.050 9.360 8.470 8.570 410,869 -0.50(-5.51%)
Aug 10, 2018 8.900 9.260 8.900 9.070 224,400 +0.12(+1.34%)
Aug 09, 2018 8.990 9.090 8.875 8.950 196,422 +0.03(+0.34%)
Aug 08, 2018 8.900 9.030 8.810 8.920 221,770 -0.03(-0.34%)
Aug 07, 2018 9.300 9.300 8.910 8.950 280,187 -0.22(-2.40%)
Aug 06, 2018 9.410 9.410 9.150 9.170 222,474 -0.23(-2.45%)
Aug 03, 2018 9.350 9.500 9.290 9.400 188,200 +0.13(+1.40%)
Aug 02, 2018 9.150 9.340 9.140 9.270 117,805 +0.11(+1.20%)
Aug 01, 2018 9.240 9.380 9.160 9.160 252,304 -0.17(-1.82%)
Jul 31, 2018 9.390 9.390 9.230 9.330 219,520 -0.01(-0.11%)
Jul 30, 2018 9.510 9.590 9.340 9.340 189,472 -0.17(-1.79%)
Jul 27, 2018 9.420 9.600 9.420 9.510 185,400 +0.03(+0.32%)
Jul 26, 2018 9.690 9.730 9.480 9.480 356,488 -0.21(-2.17%)
Jul 25, 2018 9.550 9.775 9.550 9.690 151,836 +0.14(+1.47%)
Jul 24, 2018 9.460 9.600 9.460 9.550 238,057 +0.09(+0.95%)
Jul 23, 2018 9.510 9.520 9.340 9.460 213,022 -0.05(-0.53%)
Jul 20, 2018 9.370 9.610 9.370 9.510 184,369 +0.15(+1.60%)
Jul 19, 2018 9.390 9.560 9.300 9.360 220,859 -0.13(-1.37%)
Jul 18, 2018 9.600 9.750 9.490 9.490 197,161 -0.12(-1.25%)
Jul 17, 2018 9.580 9.740 9.530 9.610 288,291 -0.06(-0.62%)
Jul 16, 2018 9.450 9.900 9.450 9.670 331,657 -0.14(-1.43%)
Jul 13, 2018 9.840 10.00 9.810 9.810 120,998 -0.15(-1.51%)
Jul 12, 2018 10.12 10.15 9.940 9.960 183,689 -0.13(-1.29%)
Jul 11, 2018 10.56 10.56 10.06 10.09 344,852 -0.47(-4.45%)
Jul 10, 2018 10.67 10.78 10.54 10.56 183,835 -0.22(-2.04%)
Jul 09, 2018 11.06 11.19 10.74 10.78 242,757 -0.23(-2.09%)
Jul 06, 2018 10.86 11.03 10.76 11.01 259,514 +0.19(+1.76%)
Jul 05, 2018 10.92 10.96 10.73 10.82 139,804 -0.07(-0.64%)
Jul 03, 2018 10.89 10.89 10.89 0 +0.15(+1.40%)
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.