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 (%)
Aug 31, 2012 9.890 10.30 9.680 10.27 58,402 +0.52(+5.33%)
Aug 30, 2012 10.17 10.21 9.670 9.750 40,448 -0.38(-3.75%)
Aug 29, 2012 10.19 10.24 10.10 10.13 62,048 -0.06(-0.59%)
Aug 27, 2012 10.23 10.31 10.10 10.19 109,309 -0.02(-0.20%)
Aug 24, 2012 9.910 10.23 9.910 10.21 87,337 +0.29(+2.92%)
Aug 23, 2012 10.05 10.06 9.770 9.920 430,796 -0.43(-4.15%)
Aug 22, 2012 10.01 10.50 10.01 10.35 150,509 +0.33(+3.29%)
Aug 21, 2012 9.630 10.10 9.630 10.02 172,455 +0.59(+6.26%)
Aug 20, 2012 9.500 9.600 9.420 9.430 144,590 -0.01(-0.11%)
Aug 17, 2012 9.470 9.620 9.430 9.440 65,127 +0.01(+0.11%)
Aug 16, 2012 9.370 9.660 9.320 9.430 160,094 +0.09(+0.96%)
Aug 15, 2012 9.310 9.410 9.220 9.340 87,213 +0.10(+1.08%)
Aug 14, 2012 9.370 9.390 9.120 9.240 73,298 -0.17(-1.81%)
Aug 13, 2012 9.420 9.620 9.320 9.410 80,538 +0.00(+0.00%)
Aug 10, 2012 9.610 9.610 9.350 9.410 41,655 -0.03(-0.32%)
Aug 09, 2012 9.430 9.540 9.300 9.440 26,653 +0.08(+0.85%)
Aug 08, 2012 9.510 9.730 9.350 9.360 34,231 -0.16(-1.68%)
Aug 07, 2012 9.560 9.720 9.520 9.520 59,943 -0.03(-0.31%)
Aug 06, 2012 9.310 9.660 9.310 9.550 48,099 +0.22(+2.36%)
Aug 03, 2012 9.260 9.470 9.120 9.330 99,358 +0.21(+2.30%)
Aug 02, 2012 9.030 9.330 9.030 9.120 62,099 -0.02(-0.22%)
Aug 01, 2012 9.170 9.170 8.800 9.140 46,328 -0.04(-0.44%)
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%)
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.