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 (%)
Aug 31, 2009 4.790 4.790 4.520 4.520 73,145 -0.12(-2.59%)
Aug 28, 2009 4.650 4.710 4.590 4.640 71,687 +0.04(+0.87%)
Aug 27, 2009 4.500 4.650 4.450 4.600 75,530 +0.10(+2.22%)
Aug 26, 2009 4.560 4.570 4.450 4.500 84,366 -0.08(-1.75%)
Aug 25, 2009 4.650 4.650 4.500 4.580 126,002 -0.01(-0.22%)
Aug 24, 2009 4.640 4.670 4.560 4.590 118,026 -0.02(-0.43%)
Aug 21, 2009 4.620 4.699 4.590 4.610 146,673 +0.01(+0.22%)
Aug 20, 2009 4.650 4.700 4.520 4.600 138,865 -0.10(-2.10%)
Aug 19, 2009 4.730 4.800 4.580 4.699 72,503 -0.07(-1.50%)
Aug 18, 2009 4.870 4.870 4.750 4.770 94,818 +0.00(+0.00%)
Aug 17, 2009 4.800 4.840 4.710 4.770 186,529 -0.08(-1.65%)
Aug 14, 2009 4.800 4.900 4.800 4.850 55,150 -0.01(-0.21%)
Aug 13, 2009 5.000 5.000 4.840 4.860 85,638 -0.04(-0.82%)
Aug 12, 2009 4.900 4.950 4.720 4.900 79,710 +0.18(+3.81%)
Aug 11, 2009 4.750 4.800 4.680 4.720 83,328 -0.04(-0.84%)
Aug 10, 2009 4.810 4.840 4.750 4.760 76,424 -0.09(-1.86%)
Aug 07, 2009 4.950 4.950 4.800 4.850 50,836 -0.06(-1.22%)
Aug 06, 2009 5.000 5.000 4.800 4.910 66,110 -0.01(-0.21%)
Aug 05, 2009 4.950 5.000 4.860 4.920 70,680 +0.01(+0.21%)
Aug 04, 2009 5.080 5.080 4.900 4.910 63,327 -0.14(-2.77%)
Aug 03, 2009 4.960 5.500 4.900 5.050 219,024 +0.17(+3.48%)
Jul 31, 2009 4.640 4.890 4.550 4.880 124,247 +0.31(+6.78%)
Jul 30, 2009 4.720 4.819 4.560 4.570 188,936 -0.02(-0.44%)
Jul 29, 2009 4.760 4.820 4.550 4.590 168,721 -0.21(-4.37%)
Jul 28, 2009 5.140 5.200 4.771 4.800 84,216 -0.36(-6.98%)
Jul 27, 2009 5.200 5.210 5.140 5.160 20,300 -0.01(-0.19%)
Jul 24, 2009 5.150 5.180 5.040 5.170 320 +0.01(+0.19%)
Jul 23, 2009 5.060 5.160 5.000 5.160 34,910 +0.10(+1.98%)
Jul 22, 2009 4.880 5.180 4.880 5.060 29,655 -0.04(-0.78%)
Jul 21, 2009 5.280 5.280 4.920 5.100 86,792 -0.10(-1.92%)
Jul 20, 2009 5.200 5.210 5.160 5.200 69,110 +0.04(+0.78%)
Jul 17, 2009 5.100 5.160 4.970 5.160 77,927 +0.06(+1.18%)
Jul 16, 2009 5.200 5.200 5.000 5.100 53,800 -0.05(-0.97%)
Jul 15, 2009 5.080 5.180 4.960 5.150 123,902 +0.24(+4.80%)
Jul 14, 2009 4.890 4.950 4.760 4.914 82,528 +0.14(+3.02%)
Jul 13, 2009 4.650 4.770 4.600 4.770 101,190 +0.04(+0.85%)
Jul 10, 2009 4.700 4.800 4.560 4.730 141,075 +0.07(+1.50%)
Jul 09, 2009 4.660 4.820 4.500 4.660 372,511 +0.28(+6.40%)
Jul 08, 2009 4.330 4.400 4.170 4.380 71,100 -0.04(-0.91%)
Jul 07, 2009 4.450 4.480 4.370 4.420 29,995 -0.08(-1.78%)
Jul 06, 2009 4.410 4.500 4.360 4.500 51,184 +0.06(+1.35%)
Jul 02, 2009 4.530 4.600 4.400 4.440 42,657 -0.16(-3.48%)
Jul 01, 2009 4.530 4.699 4.500 4.600 24,511 +0.01(+0.22%)
Jun 30, 2009 4.570 4.610 4.430 4.590 25,644 +0.01(+0.22%)
Jun 29, 2009 4.840 4.850 4.560 4.580 62,801 -0.24(-4.98%)
Jun 26, 2009 5.170 5.170 4.800 4.820 84,654 -0.13(-2.63%)
Jun 25, 2009 4.670 4.970 4.670 4.950 79,257 +0.26(+5.54%)
Jun 24, 2009 4.740 4.950 4.540 4.690 100,160 +0.11(+2.40%)
Jun 23, 2009 4.760 4.849 4.360 4.580 135,342 -0.06(-1.29%)
Jun 22, 2009 4.900 4.900 4.520 4.640 132,892 -0.26(-5.31%)
Jun 19, 2009 4.890 4.920 4.820 4.900 26,200 +0.05(+1.03%)
Jun 18, 2009 4.650 4.880 4.650 4.850 48,374 +0.13(+2.75%)
Jun 17, 2009 4.840 4.840 4.560 4.720 66,566 -0.10(-2.07%)
Jun 16, 2009 4.980 5.050 4.750 4.820 71,201 -0.08(-1.63%)
Jun 15, 2009 4.950 5.100 4.850 4.900 86,121 -0.23(-4.48%)
Jun 12, 2009 5.050 5.200 4.810 5.130 95,857 +0.00(+0.00%)
Jun 11, 2009 5.010 5.230 5.010 5.130 51,570 -0.03(-0.58%)
Jun 10, 2009 5.260 5.260 5.100 5.160 50,200 -0.12(-2.27%)
Jun 09, 2009 5.390 5.390 5.250 5.280 28,577 +0.05(+0.96%)
Jun 08, 2009 5.080 5.230 5.080 5.230 55,298 +0.04(+0.77%)
Jun 05, 2009 5.800 5.800 5.170 5.190 96,797 -0.18(-3.35%)
Jun 04, 2009 5.460 5.500 5.250 5.370 57,949 +0.08(+1.51%)
Jun 03, 2009 5.690 5.720 5.250 5.290 127,770 -0.40(-7.03%)
Jun 02, 2009 5.930 5.930 5.630 5.690 82,245 +0.04(+0.71%)
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.