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

MAG Silver Corp (NY: MAG )

13.38 -0.07 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 6.960 6.960 6.360 6.360 171,593 -0.88(-12.15%)
Nov 26, 2014 7.350 7.240 7.240 7.240 22,800 -0.24(-3.21%)
Nov 25, 2014 7.360 7.570 7.230 7.480 36,891 +0.12(+1.63%)
Nov 24, 2014 7.310 7.460 7.180 7.360 20,850 +0.04(+0.55%)
Nov 21, 2014 7.650 7.720 7.270 7.320 52,979 -0.20(-2.66%)
Nov 20, 2014 7.430 7.670 7.160 7.520 37,871 +0.22(+3.01%)
Nov 19, 2014 7.900 8.030 7.220 7.300 116,554 -0.64(-8.06%)
Nov 18, 2014 7.470 7.960 7.470 7.940 51,893 +0.53(+7.15%)
Nov 17, 2014 7.170 7.670 6.910 7.410 59,377 +0.17(+2.35%)
Nov 14, 2014 6.490 7.390 6.430 7.240 81,002 +0.46(+6.78%)
Nov 13, 2014 6.830 7.080 6.601 6.780 55,318 +0.05(+0.74%)
Nov 12, 2014 6.960 7.240 6.620 6.730 89,894 -0.15(-2.18%)
Nov 11, 2014 6.400 7.100 6.390 6.880 81,591 +0.50(+7.84%)
Nov 10, 2014 6.730 6.730 6.190 6.380 87,481 -0.46(-6.73%)
Nov 07, 2014 6.300 6.890 6.300 6.840 98,443 +0.75(+12.32%)
Nov 06, 2014 5.980 6.300 5.980 6.090 59,579 +0.19(+3.22%)
Nov 05, 2014 5.980 6.220 5.850 5.900 149,309 -0.44(-6.94%)
Nov 04, 2014 6.360 6.640 6.160 6.340 87,823 -0.08(-1.25%)
Nov 03, 2014 6.090 6.460 5.970 6.420 98,910 +0.38(+6.29%)
Oct 31, 2014 6.010 6.270 5.810 6.040 187,446 -0.34(-5.33%)
Oct 30, 2014 6.810 6.890 6.370 6.380 31,502 -0.50(-7.27%)
Oct 29, 2014 7.230 7.300 6.760 6.880 40,601 -0.42(-5.75%)
Oct 28, 2014 6.980 7.330 6.920 7.300 37,734 +0.37(+5.34%)
Oct 27, 2014 7.240 7.370 6.930 6.930 26,274 -0.44(-5.97%)
Oct 24, 2014 7.460 7.500 7.260 7.370 27,709 -0.04(-0.54%)
Oct 23, 2014 7.380 7.450 6.970 7.410 51,767 -0.06(-0.80%)
Oct 22, 2014 7.920 7.970 7.470 7.470 39,963 -0.55(-6.86%)
Oct 21, 2014 8.160 8.193 7.950 8.020 49,197 +0.04(+0.50%)
Oct 20, 2014 7.840 8.040 7.760 7.980 26,502 +0.20(+2.57%)
Oct 17, 2014 8.320 8.320 7.780 7.780 95,275 -0.38(-4.66%)
Oct 16, 2014 7.970 8.270 7.924 8.160 41,474 +0.12(+1.49%)
Oct 15, 2014 7.980 8.280 7.950 8.040 62,575 +0.20(+2.55%)
Oct 14, 2014 8.160 8.240 7.840 7.840 78,909 -0.21(-2.61%)
Oct 13, 2014 7.940 8.290 7.930 8.050 46,351 +0.22(+2.81%)
Oct 10, 2014 7.720 8.040 7.510 7.830 32,513 +0.08(+1.03%)
Oct 09, 2014 8.040 8.060 7.450 7.750 49,182 -0.29(-3.61%)
Oct 08, 2014 7.530 8.080 7.100 8.040 46,480 +0.61(+8.21%)
Oct 07, 2014 7.770 7.770 7.370 7.430 24,521 -0.26(-3.38%)
Oct 06, 2014 7.220 7.820 7.220 7.690 38,541 +0.48(+6.65%)
Oct 03, 2014 7.320 7.410 7.160 7.210 29,790 -0.20(-2.69%)
Oct 02, 2014 7.270 7.450 7.200 7.410 17,991 +0.13(+1.79%)
Oct 01, 2014 7.310 7.510 7.200 7.280 47,972 -0.16(-2.15%)
Sep 30, 2014 7.650 7.650 7.370 7.440 21,253 -0.23(-3.00%)
Sep 29, 2014 7.640 7.770 7.610 7.670 12,687 +0.08(+1.05%)
Sep 26, 2014 7.700 7.742 7.520 7.590 10,068 -0.15(-1.94%)
Sep 25, 2014 7.510 7.790 7.420 7.740 38,109 +0.03(+0.39%)
Sep 24, 2014 7.790 7.830 7.640 7.710 25,723 -0.13(-1.66%)
Sep 23, 2014 7.700 7.980 7.520 7.840 49,032 +0.10(+1.29%)
Sep 22, 2014 7.770 7.770 7.547 7.740 65,753 -0.30(-3.73%)
Sep 19, 2014 8.410 8.540 7.970 8.040 230,223 -0.39(-4.63%)
Sep 18, 2014 8.330 8.498 8.310 8.430 15,816 +0.09(+1.08%)
Sep 17, 2014 8.610 8.740 8.280 8.340 18,122 -0.37(-4.25%)
Sep 16, 2014 8.860 8.910 8.390 8.710 30,849 -0.10(-1.14%)
Sep 15, 2014 8.690 8.860 8.500 8.810 13,567 +0.21(+2.44%)
Sep 12, 2014 8.720 8.750 8.530 8.600 21,491 -0.18(-2.05%)
Sep 11, 2014 8.440 8.860 8.400 8.780 42,014 +0.23(+2.69%)
Sep 10, 2014 8.650 8.650 8.440 8.550 17,585 +0.01(+0.12%)
Sep 09, 2014 8.250 8.816 8.250 8.540 39,433 +0.24(+2.89%)
Sep 08, 2014 8.320 8.360 8.270 8.300 29,914 -0.09(-1.07%)
Sep 05, 2014 8.240 8.440 8.180 8.390 38,957 +0.20(+2.44%)
Sep 04, 2014 8.670 8.720 8.180 8.190 46,575 -0.45(-5.21%)
Sep 03, 2014 8.440 8.640 8.370 8.640 53,139 +0.24(+2.86%)
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.