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 (%)
Jul 31, 2012 9.200 9.250 8.950 9.180 28,673 +0.03(+0.33%)
Jul 30, 2012 9.160 9.320 9.090 9.150 87,333 -0.01(-0.11%)
Jul 27, 2012 9.200 9.260 9.030 9.160 42,580 +0.00(+0.00%)
Jul 26, 2012 9.100 9.200 8.970 9.160 38,292 +0.13(+1.44%)
Jul 25, 2012 9.000 9.170 8.860 9.030 62,747 +0.22(+2.50%)
Jul 24, 2012 9.140 9.210 8.580 8.810 81,225 -0.21(-2.33%)
Jul 23, 2012 9.050 9.300 8.760 9.020 84,314 -0.02(-0.22%)
Jul 20, 2012 9.280 9.350 8.900 9.040 51,675 -0.30(-3.21%)
Jul 19, 2012 9.350 9.590 9.230 9.340 38,267 +0.09(+0.97%)
Jul 18, 2012 9.270 9.490 9.194 9.250 23,360 -0.02(-0.22%)
Jul 17, 2012 9.450 9.620 9.000 9.270 54,323 -0.10(-1.07%)
Jul 16, 2012 9.030 9.540 9.030 9.370 90,670 +0.35(+3.88%)
Jul 13, 2012 8.810 9.040 8.770 9.020 64,568 +0.31(+3.56%)
Jul 12, 2012 8.700 8.740 8.370 8.710 74,451 -0.18(-2.02%)
Jul 11, 2012 9.010 9.060 8.690 8.890 40,822 -0.12(-1.33%)
Jul 10, 2012 9.310 9.460 8.880 9.010 66,004 -0.22(-2.38%)
Jul 09, 2012 9.100 9.240 8.990 9.230 52,107 +0.19(+2.10%)
Jul 06, 2012 8.950 9.170 8.840 9.040 50,746 -0.08(-0.88%)
Jul 05, 2012 9.210 9.330 9.010 9.120 133,541 -0.26(-2.77%)
Jul 03, 2012 8.600 9.410 8.600 9.380 127,880 +0.94(+11.14%)
Jul 02, 2012 8.680 8.870 8.370 8.440 15,872 -0.26(-2.99%)
Jun 29, 2012 8.620 8.820 8.480 8.700 96,824 +0.54(+6.62%)
Jun 28, 2012 7.860 8.210 7.740 8.160 82,257 +0.16(+2.00%)
Jun 27, 2012 7.800 8.000 7.430 8.000 70,779 +0.31(+4.03%)
Jun 26, 2012 7.770 7.790 7.450 7.690 69,161 -0.16(-2.04%)
Jun 25, 2012 7.790 7.974 7.670 7.850 46,895 -0.04(-0.51%)
Jun 22, 2012 7.870 7.920 7.630 7.890 53,783 +0.07(+0.90%)
Jun 21, 2012 8.330 8.390 7.820 7.820 113,746 -0.68(-8.00%)
Jun 20, 2012 8.480 9.060 8.290 8.500 122,794 -0.09(-1.05%)
Jun 19, 2012 8.600 8.839 8.470 8.590 71,148 +0.06(+0.70%)
Jun 18, 2012 8.200 8.620 7.950 8.530 115,440 +0.38(+4.66%)
Jun 15, 2012 8.780 8.800 8.150 8.150 93,140 -0.53(-6.11%)
Jun 14, 2012 8.980 9.030 8.670 8.680 34,813 -0.24(-2.69%)
Jun 13, 2012 8.890 9.170 8.840 8.920 70,289 +0.05(+0.56%)
Jun 12, 2012 8.650 9.000 8.650 8.870 60,709 +0.25(+2.90%)
Jun 11, 2012 8.940 9.040 8.550 8.620 51,739 -0.22(-2.49%)
Jun 08, 2012 8.660 8.956 8.391 8.840 36,750 +0.02(+0.23%)
Jun 07, 2012 9.200 9.200 8.660 8.820 91,951 -0.29(-3.18%)
Jun 06, 2012 9.640 9.640 9.000 9.110 87,102 -0.22(-2.36%)
Jun 05, 2012 8.920 9.420 8.900 9.330 112,917 +0.41(+4.60%)
Jun 04, 2012 8.470 9.000 8.290 8.920 118,349 +0.42(+4.94%)
Jun 01, 2012 8.070 8.500 7.850 8.500 98,063 +0.80(+10.39%)
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%)
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.