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 (%)
Feb 29, 2012 10.24 10.62 9.490 9.620 254,567 -0.52(-5.13%)
Feb 28, 2012 9.910 10.16 9.830 10.14 139,276 +0.41(+4.21%)
Feb 27, 2012 9.560 9.950 9.510 9.730 81,298 +0.18(+1.93%)
Feb 24, 2012 9.610 9.750 9.420 9.546 48,473 -0.05(-0.56%)
Feb 23, 2012 9.710 9.830 9.550 9.600 119,001 -0.04(-0.41%)
Feb 22, 2012 9.630 9.830 9.420 9.640 156,614 -0.04(-0.41%)
Feb 21, 2012 9.360 9.810 9.360 9.680 174,527 +0.43(+4.65%)
Feb 17, 2012 8.770 9.330 8.770 9.250 102,035 +0.50(+5.71%)
Feb 16, 2012 8.730 8.900 8.610 8.750 96,381 +0.03(+0.34%)
Feb 15, 2012 8.530 9.380 8.480 8.720 256,003 +0.42(+5.06%)
Feb 14, 2012 8.340 8.410 8.240 8.300 32,435 -0.07(-0.84%)
Feb 13, 2012 8.200 8.510 8.170 8.370 86,159 +0.31(+3.85%)
Feb 10, 2012 8.090 8.140 7.850 8.060 72,799 -0.14(-1.71%)
Feb 09, 2012 8.430 8.570 8.160 8.200 42,435 -0.17(-2.03%)
Feb 08, 2012 8.640 8.770 8.230 8.370 84,113 -0.23(-2.67%)
Feb 07, 2012 8.450 8.630 8.296 8.600 60,803 +0.10(+1.18%)
Feb 06, 2012 8.510 8.510 8.330 8.500 57,802 -0.10(-1.16%)
Feb 03, 2012 8.640 8.760 8.510 8.600 45,316 -0.07(-0.81%)
Feb 02, 2012 8.250 8.740 8.250 8.670 83,116 +0.49(+5.99%)
Feb 01, 2012 8.300 8.530 8.120 8.180 230,909 -0.14(-1.68%)
Jan 31, 2012 8.550 8.580 8.300 8.320 77,387 -0.16(-1.89%)
Jan 30, 2012 8.510 8.510 8.230 8.480 73,647 -0.04(-0.47%)
Jan 27, 2012 8.160 8.620 8.160 8.520 47,259 +0.34(+4.16%)
Jan 26, 2012 8.390 8.460 8.000 8.180 162,493 -0.11(-1.33%)
Jan 25, 2012 7.750 8.300 7.640 8.290 109,206 +0.63(+8.22%)
Jan 24, 2012 7.810 7.810 7.450 7.660 100,384 -0.19(-2.42%)
Jan 23, 2012 7.850 8.240 7.800 7.850 189,138 +0.04(+0.51%)
Jan 20, 2012 7.130 7.810 7.130 7.810 192,106 +0.66(+9.23%)
Jan 19, 2012 6.940 7.320 6.940 7.150 95,783 +0.22(+3.17%)
Jan 18, 2012 6.960 7.053 6.764 6.930 70,917 -0.05(-0.72%)
Jan 17, 2012 7.040 7.300 6.950 6.980 53,942 -0.01(-0.14%)
Jan 13, 2012 7.040 7.040 6.740 6.990 87,139 -0.13(-1.83%)
Jan 12, 2012 7.160 7.370 7.080 7.120 74,171 +0.01(+0.14%)
Jan 11, 2012 7.312 7.312 7.070 7.110 46,840 -0.22(-3.00%)
Jan 10, 2012 7.520 7.600 7.290 7.330 71,625 +0.02(+0.27%)
Jan 09, 2012 7.180 7.370 7.040 7.310 48,813 +0.16(+2.24%)
Jan 06, 2012 7.080 7.180 7.000 7.150 110,874 +0.00(+0.00%)
Jan 05, 2012 7.080 7.200 6.880 7.150 49,185 +0.09(+1.27%)
Jan 04, 2012 7.140 7.320 7.040 7.060 56,724 +0.40(+6.01%)
Dec 30, 2011 6.490 6.660 6.280 6.660 246,671 +0.35(+5.55%)
Dec 29, 2011 6.170 6.380 6.070 6.310 182,667 +0.10(+1.61%)
Dec 28, 2011 6.440 6.680 6.190 6.210 152,461 -0.22(-3.42%)
Dec 27, 2011 6.540 6.820 6.360 6.430 88,075 -0.12(-1.83%)
Dec 23, 2011 6.470 6.660 6.470 6.550 57,337 +0.16(+2.50%)
Dec 21, 2011 6.800 6.820 6.380 6.390 104,843 -0.38(-5.61%)
Dec 20, 2011 6.440 6.910 6.410 6.770 147,450 +0.56(+9.02%)
Dec 19, 2011 6.270 6.480 5.950 6.210 138,602 -0.01(-0.16%)
Dec 16, 2011 6.420 6.560 6.220 6.220 95,435 -0.07(-1.11%)
Dec 15, 2011 6.370 6.530 6.080 6.290 206,620 -0.06(-0.94%)
Dec 14, 2011 6.740 6.780 6.150 6.350 229,208 -0.56(-8.10%)
Dec 13, 2011 7.040 7.140 6.690 6.910 220,676 -0.15(-2.12%)
Dec 12, 2011 7.350 7.370 6.990 7.060 181,664 -0.44(-5.87%)
Dec 09, 2011 7.570 7.870 7.350 7.500 186,309 -0.02(-0.27%)
Dec 08, 2011 7.560 7.800 7.200 7.520 165,642 -0.13(-1.70%)
Dec 07, 2011 7.695 7.800 7.540 7.650 82,683 -0.16(-2.05%)
Dec 06, 2011 8.040 8.040 7.600 7.810 105,713 -0.20(-2.50%)
Dec 05, 2011 8.130 8.286 7.980 8.010 49,754 -0.14(-1.72%)
Dec 02, 2011 8.180 8.380 8.060 8.150 31,612 -0.18(-2.16%)
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.