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 (%)
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%)
Jun 01, 2009 5.870 5.940 5.530 5.650 67,586 -0.05(-0.88%)
May 29, 2009 5.730 5.770 5.500 5.700 159,597 +0.40(+7.55%)
May 28, 2009 5.140 5.300 4.990 5.300 104,561 +0.25(+4.95%)
May 27, 2009 5.250 5.260 5.030 5.050 107,599 -0.20(-3.81%)
May 26, 2009 5.290 5.490 5.250 5.250 80,405 -0.26(-4.72%)
May 22, 2009 5.480 5.580 5.410 5.510 68,084 +0.11(+2.04%)
May 21, 2009 5.620 5.620 5.330 5.400 79,074 -0.10(-1.79%)
May 20, 2009 5.320 5.537 5.320 5.498 85,399 +0.27(+5.13%)
May 19, 2009 5.200 5.270 5.130 5.230 52,059 +0.07(+1.36%)
May 18, 2009 5.050 5.280 5.050 5.160 24,770 +0.03(+0.58%)
May 15, 2009 5.210 5.215 5.070 5.130 46,853 -0.07(-1.35%)
May 14, 2009 5.180 5.300 5.150 5.200 54,900 -0.08(-1.52%)
May 13, 2009 5.500 5.500 5.200 5.280 55,272 -0.17(-3.12%)
May 12, 2009 5.250 5.650 5.250 5.450 87,510 +0.21(+4.01%)
May 11, 2009 5.480 5.480 5.240 5.240 32,295 -0.23(-4.20%)
May 08, 2009 5.020 5.470 5.020 5.470 67,010 +0.41(+8.10%)
May 07, 2009 5.160 5.190 4.980 5.060 57,203 -0.05(-0.98%)
May 06, 2009 5.020 5.150 5.020 5.110 58,835 +0.02(+0.39%)
May 05, 2009 5.100 5.140 5.050 5.090 57,289 +0.00(+0.00%)
May 04, 2009 5.120 5.120 5.060 5.090 73,099 +0.02(+0.39%)
May 01, 2009 5.000 5.100 4.900 5.070 48,859 +0.11(+2.22%)
Apr 30, 2009 5.050 5.060 4.900 4.960 56,838 -0.09(-1.78%)
Apr 29, 2009 5.030 5.090 5.000 5.050 39,563 +0.09(+1.81%)
Apr 28, 2009 4.840 5.030 4.840 4.960 24,294 -0.08(-1.54%)
Apr 27, 2009 5.100 5.100 4.900 5.037 60,588 -0.01(-0.25%)
Apr 24, 2009 4.890 5.130 4.847 5.050 56,832 +0.29(+6.09%)
Apr 23, 2009 4.470 4.840 4.410 4.760 67,242 +0.39(+8.93%)
Apr 22, 2009 4.300 4.440 4.300 4.370 27,043 +0.07(+1.63%)
Apr 21, 2009 4.320 4.383 4.300 4.300 50,682 -0.02(-0.46%)
Apr 20, 2009 4.450 4.450 4.300 4.320 36,771 -0.08(-1.82%)
Apr 17, 2009 4.510 4.550 4.380 4.400 68,988 -0.15(-3.30%)
Apr 16, 2009 4.850 4.850 4.550 4.550 46,775 -0.27(-5.60%)
Apr 15, 2009 4.750 4.850 4.750 4.820 17,650 +0.07(+1.47%)
Apr 14, 2009 4.850 4.850 4.700 4.750 36,019 -0.18(-3.65%)
Apr 13, 2009 4.950 4.960 4.820 4.930 40,032 +0.06(+1.23%)
Apr 09, 2009 4.620 4.890 4.600 4.870 38,356 +0.35(+7.74%)
Apr 08, 2009 4.550 4.570 4.520 4.520 25,692 -0.02(-0.44%)
Apr 07, 2009 4.510 4.622 4.510 4.540 54,443 -0.03(-0.66%)
Apr 06, 2009 4.530 4.600 4.450 4.570 76,243 -0.05(-1.08%)
Apr 03, 2009 4.720 4.800 4.600 4.620 44,821 -0.09(-1.91%)
Apr 02, 2009 4.740 4.820 4.620 4.710 72,136 +0.08(+1.62%)
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.