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 (%)
Sep 28, 2012 12.17 12.41 12.10 12.18 51,435 -0.09(-0.73%)
Sep 27, 2012 11.88 12.38 11.77 12.27 94,808 +0.44(+3.72%)
Sep 26, 2012 10.99 11.85 10.73 11.83 212,266 +0.65(+5.81%)
Sep 25, 2012 11.35 11.50 11.08 11.18 204,025 -0.01(-0.09%)
Sep 24, 2012 11.78 11.78 11.16 11.19 106,581 -0.69(-5.81%)
Sep 21, 2012 12.09 12.11 11.79 11.88 58,243 -0.04(-0.34%)
Sep 20, 2012 11.93 12.09 11.78 11.92 97,783 -0.26(-2.13%)
Sep 19, 2012 12.24 12.29 12.06 12.18 64,592 +0.01(+0.08%)
Sep 18, 2012 11.95 12.30 11.79 12.17 91,574 +0.22(+1.84%)
Sep 17, 2012 12.10 12.25 11.85 11.95 86,162 -0.15(-1.24%)
Sep 14, 2012 11.78 12.15 11.72 12.10 105,287 +0.38(+3.24%)
Sep 13, 2012 11.55 12.10 11.20 11.72 186,662 +0.16(+1.38%)
Sep 12, 2012 11.39 11.74 11.26 11.56 88,293 +0.27(+2.39%)
Sep 11, 2012 11.35 11.42 11.25 11.29 138,349 +0.01(+0.09%)
Sep 10, 2012 11.27 11.40 11.19 11.28 84,950 -0.01(-0.09%)
Sep 07, 2012 10.99 11.43 10.98 11.29 131,167 +0.43(+3.96%)
Sep 06, 2012 10.86 11.20 10.75 10.86 86,341 +0.12(+1.12%)
Sep 05, 2012 10.75 10.82 10.51 10.74 44,949 +0.02(+0.19%)
Sep 04, 2012 10.29 10.82 10.27 10.72 233,574 +0.45(+4.38%)
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%)
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.