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

MAG Silver Corp (NY: MAG )

14.04 +0.65 (+4.90%)
Streaming Delayed Price Updated: 3:52 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 (%)
May 31, 2012 8.100 8.100 7.420 7.700 63,894 -0.37(-4.58%)
May 30, 2012 7.780 8.200 7.581 8.070 58,864 +0.10(+1.25%)
May 29, 2012 8.570 8.590 7.900 7.970 84,737 -0.40(-4.78%)
May 25, 2012 8.070 8.400 7.990 8.370 45,634 +0.30(+3.72%)
May 24, 2012 8.070 8.310 7.810 8.070 64,519 +0.17(+2.15%)
May 23, 2012 7.070 7.940 7.000 7.900 80,212 +0.71(+9.87%)
May 22, 2012 7.360 7.500 7.100 7.190 80,649 -0.31(-4.13%)
May 21, 2012 7.090 7.580 7.010 7.500 65,437 +0.53(+7.60%)
May 18, 2012 7.370 7.450 6.750 6.970 136,110 -0.21(-2.92%)
May 17, 2012 7.170 7.570 7.120 7.180 105,053 +0.13(+1.84%)
May 16, 2012 7.200 7.390 6.630 7.050 172,795 -0.17(-2.35%)
May 15, 2012 7.720 7.920 7.170 7.220 135,621 -0.50(-6.48%)
May 14, 2012 8.500 8.640 7.620 7.720 187,977 -0.98(-11.26%)
May 11, 2012 8.820 9.060 8.600 8.700 25,821 -0.25(-2.79%)
May 10, 2012 9.010 9.340 8.890 8.950 78,733 +0.02(+0.22%)
May 09, 2012 8.260 8.952 8.210 8.930 91,736 +0.42(+4.94%)
May 08, 2012 8.760 8.800 8.360 8.510 91,418 -0.45(-5.02%)
May 07, 2012 9.260 9.360 8.700 8.960 130,223 -0.36(-3.86%)
May 04, 2012 9.320 9.700 9.230 9.320 69,599 -0.08(-0.85%)
May 03, 2012 9.770 9.840 9.350 9.400 107,743 -0.42(-4.28%)
May 02, 2012 9.870 10.05 9.720 9.820 53,324 -0.08(-0.81%)
May 01, 2012 9.990 10.08 9.870 9.900 56,427 -0.13(-1.30%)
Apr 30, 2012 9.570 10.03 9.410 10.03 165,197 +0.35(+3.62%)
Apr 27, 2012 9.510 9.710 9.470 9.680 47,122 +0.28(+2.98%)
Apr 26, 2012 9.330 9.540 9.330 9.400 50,858 +0.05(+0.53%)
Apr 25, 2012 9.010 9.440 8.820 9.350 56,208 +0.52(+5.89%)
Apr 24, 2012 8.890 9.050 8.750 8.830 38,956 -0.09(-1.01%)
Apr 23, 2012 9.080 9.080 8.680 8.920 69,265 -0.29(-3.15%)
Apr 20, 2012 9.430 9.430 9.130 9.210 62,716 -0.19(-2.02%)
Apr 19, 2012 9.450 9.750 9.350 9.400 37,807 -0.05(-0.53%)
Apr 18, 2012 9.640 9.720 9.340 9.450 37,355 -0.30(-3.08%)
Apr 17, 2012 9.630 9.840 9.510 9.750 24,904 +0.28(+2.96%)
Apr 16, 2012 9.930 10.07 9.370 9.470 131,092 -0.48(-4.82%)
Apr 13, 2012 9.990 10.00 9.640 9.950 50,950 -0.11(-1.09%)
Apr 12, 2012 10.02 10.34 9.960 10.06 88,309 +0.06(+0.60%)
Apr 11, 2012 9.800 10.14 9.720 10.00 55,436 +0.26(+2.67%)
Apr 10, 2012 9.740 9.860 9.350 9.740 287,965 -0.06(-0.61%)
Apr 09, 2012 9.940 10.13 9.640 9.800 88,449 -0.12(-1.21%)
Apr 05, 2012 10.16 10.20 9.881 9.920 50,994 -0.22(-2.17%)
Apr 04, 2012 10.01 10.25 9.880 10.14 130,005 -0.21(-2.03%)
Apr 03, 2012 10.37 10.38 10.02 10.35 82,335 -0.01(-0.10%)
Apr 02, 2012 10.13 10.54 9.920 10.36 183,361 +0.26(+2.57%)
Mar 30, 2012 9.870 10.17 9.840 10.10 77,268 +0.12(+1.20%)
Mar 29, 2012 9.800 10.05 9.780 9.980 57,554 +0.04(+0.40%)
Mar 28, 2012 10.29 10.36 9.730 9.940 86,257 -0.35(-3.40%)
Mar 27, 2012 10.41 10.70 10.28 10.29 76,821 -0.06(-0.58%)
Mar 26, 2012 9.850 10.44 9.850 10.35 88,468 +0.67(+6.92%)
Mar 23, 2012 9.840 10.20 9.650 9.680 99,435 -0.06(-0.62%)
Mar 22, 2012 9.650 9.800 9.580 9.740 41,099 -0.05(-0.51%)
Mar 21, 2012 10.00 10.12 9.780 9.790 55,655 -0.19(-1.90%)
Mar 20, 2012 9.680 9.980 9.500 9.980 115,761 +0.19(+1.94%)
Mar 19, 2012 9.590 9.870 9.510 9.790 90,262 +0.19(+1.98%)
Mar 16, 2012 9.410 9.610 9.330 9.600 133,775 +0.14(+1.48%)
Mar 15, 2012 9.500 9.590 9.200 9.460 264,020 +0.00(+0.00%)
Mar 14, 2012 9.680 9.680 9.230 9.460 86,357 -0.34(-3.47%)
Mar 13, 2012 9.840 10.08 9.750 9.800 71,634 -0.10(-1.01%)
Mar 12, 2012 9.850 9.960 9.580 9.900 157,922 -0.13(-1.30%)
Mar 09, 2012 10.24 10.45 10.03 10.03 83,751 -0.33(-3.19%)
Mar 08, 2012 9.820 10.49 9.800 10.36 177,703 +0.65(+6.69%)
Mar 07, 2012 9.350 9.720 9.245 9.710 64,790 +0.42(+4.52%)
Mar 06, 2012 9.430 9.480 9.047 9.290 128,332 -0.43(-4.42%)
Mar 05, 2012 10.20 10.21 9.700 9.720 100,426 -0.56(-5.45%)
Mar 02, 2012 10.17 10.64 10.17 10.28 169,132 +0.01(+0.10%)
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.