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

MAG Silver Corp (NY: MAG )

14.06 +0.68 (+5.08%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2012 9.940 10.31 9.935 10.29 45,477 +0.43(+4.36%)
Dec 28, 2012 10.08 10.08 9.760 9.860 23,501 -0.27(-2.67%)
Dec 27, 2012 9.980 10.25 9.860 10.13 61,729 +0.26(+2.63%)
Dec 26, 2012 10.03 10.04 9.740 9.870 26,802 -0.16(-1.60%)
Dec 24, 2012 9.700 10.22 9.700 10.03 42,868 +0.21(+2.14%)
Dec 21, 2012 9.510 9.900 9.510 9.820 44,868 +0.07(+0.72%)
Dec 20, 2012 9.610 9.840 9.510 9.750 78,787 +0.09(+0.93%)
Dec 19, 2012 9.725 9.820 9.620 9.660 33,634 -0.11(-1.13%)
Dec 18, 2012 9.950 10.03 9.700 9.770 89,005 -0.15(-1.51%)
Dec 17, 2012 9.940 10.01 9.770 9.920 37,646 -0.05(-0.50%)
Dec 14, 2012 9.930 10.14 9.910 9.970 28,465 +0.02(+0.20%)
Dec 13, 2012 10.09 10.09 9.750 9.950 24,050 -0.23(-2.26%)
Dec 12, 2012 10.11 10.35 10.05 10.18 76,079 +0.19(+1.90%)
Dec 11, 2012 9.940 10.07 9.920 9.990 19,428 +0.07(+0.71%)
Dec 10, 2012 9.750 9.990 9.731 9.920 31,519 +0.24(+2.48%)
Dec 07, 2012 9.710 9.920 9.630 9.680 70,717 +0.01(+0.10%)
Dec 06, 2012 9.920 10.01 9.510 9.670 79,700 -0.30(-3.01%)
Dec 05, 2012 9.990 10.35 9.880 9.970 102,152 +0.09(+0.91%)
Dec 04, 2012 9.550 9.950 9.520 9.880 65,648 +0.14(+1.44%)
Nov 30, 2012 9.650 9.760 9.538 9.740 55,870 +0.06(+0.62%)
Nov 29, 2012 9.640 9.790 9.500 9.680 88,976 +0.02(+0.21%)
Nov 28, 2012 9.920 9.990 9.591 9.660 91,782 -0.47(-4.64%)
Nov 27, 2012 10.36 10.39 10.06 10.13 57,341 -0.27(-2.60%)
Nov 26, 2012 10.33 10.46 10.16 10.40 86,962 +0.20(+1.96%)
Nov 23, 2012 10.15 10.52 10.12 10.20 73,945 +0.03(+0.29%)
Nov 21, 2012 9.840 10.32 9.810 10.17 146,997 +0.30(+3.04%)
Nov 20, 2012 10.00 10.29 9.753 9.870 262,052 -0.26(-2.57%)
Nov 19, 2012 11.30 11.54 9.710 10.13 529,562 -1.10(-9.80%)
Nov 16, 2012 11.06 11.29 10.61 11.23 154,167 +0.11(+0.99%)
Nov 15, 2012 11.70 11.70 11.09 11.12 156,187 -0.60(-5.12%)
Nov 14, 2012 12.48 12.48 11.63 11.72 90,414 -0.61(-4.95%)
Nov 13, 2012 12.44 12.47 12.26 12.33 79,670 -0.26(-2.07%)
Nov 12, 2012 12.80 12.83 12.40 12.59 69,384 -0.14(-1.10%)
Nov 09, 2012 13.22 13.25 12.66 12.73 67,602 -0.55(-4.14%)
Nov 08, 2012 13.11 13.28 12.92 13.28 65,655 +0.05(+0.38%)
Nov 07, 2012 13.34 13.39 12.55 13.23 151,933 -0.13(-0.97%)
Nov 06, 2012 12.85 13.42 12.82 13.36 160,926 +0.65(+5.11%)
Nov 05, 2012 12.82 13.09 12.69 12.71 54,003 -0.29(-2.23%)
Nov 02, 2012 13.12 13.17 12.69 13.00 147,552 -0.17(-1.29%)
Nov 01, 2012 12.80 13.18 12.77 13.17 150,504 +0.37(+2.89%)
Oct 31, 2012 12.40 13.11 12.20 12.80 200,319 +0.54(+4.40%)
Oct 26, 2012 12.27 12.26 12.26 12.26 124,800 +0.10(+0.82%)
Oct 25, 2012 11.87 12.24 11.66 12.16 267,089 +0.37(+3.14%)
Oct 24, 2012 11.75 11.82 11.51 11.79 177,170 +0.10(+0.86%)
Oct 23, 2012 11.28 11.69 11.23 11.69 159,127 +0.38(+3.36%)
Oct 19, 2012 11.47 11.53 10.97 11.31 105,609 -0.19(-1.65%)
Oct 18, 2012 11.85 11.95 11.50 11.50 62,293 -0.47(-3.93%)
Oct 17, 2012 11.82 12.04 11.79 11.97 40,452 +0.20(+1.70%)
Oct 16, 2012 11.70 11.80 11.59 11.77 29,866 +0.07(+0.60%)
Oct 15, 2012 11.73 11.82 11.49 11.70 51,779 -0.13(-1.10%)
Oct 12, 2012 11.97 12.15 11.81 11.83 109,439 -0.14(-1.17%)
Oct 11, 2012 12.14 12.25 11.94 11.97 70,313 -0.08(-0.66%)
Oct 10, 2012 12.11 12.38 12.03 12.05 56,963 -0.18(-1.47%)
Oct 09, 2012 12.38 12.45 12.10 12.23 94,743 -0.05(-0.41%)
Oct 08, 2012 12.32 12.39 12.18 12.28 25,359 -0.23(-1.84%)
Oct 05, 2012 12.47 12.64 12.41 12.51 69,225 +0.08(+0.64%)
Oct 04, 2012 12.29 12.52 12.29 12.43 91,360 +0.34(+2.81%)
Oct 03, 2012 12.44 12.44 12.09 12.09 54,875 -0.31(-2.50%)
Oct 02, 2012 12.43 12.47 12.18 12.40 131,790 +0.02(+0.16%)
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.