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: 8:00 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 (%)
Nov 30, 2009 5.770 6.160 5.750 6.040 219,409 +0.23(+3.96%)
Nov 27, 2009 5.730 6.090 5.690 5.810 200,538 -0.39(-6.29%)
Nov 25, 2009 5.730 6.250 5.730 6.200 266,148 +0.52(+9.15%)
Nov 24, 2009 5.630 5.700 5.530 5.680 72,446 +0.00(+0.00%)
Nov 23, 2009 5.580 5.770 5.570 5.680 204,497 +0.15(+2.71%)
Nov 20, 2009 5.490 5.599 5.410 5.530 87,416 -0.01(-0.18%)
Nov 19, 2009 5.550 5.660 5.430 5.540 126,844 -0.16(-2.81%)
Nov 18, 2009 5.600 5.740 5.520 5.700 159,579 +0.11(+1.97%)
Nov 17, 2009 5.680 5.680 5.350 5.590 141,145 -0.10(-1.76%)
Nov 16, 2009 5.630 5.750 5.490 5.690 214,286 +0.27(+4.98%)
Nov 13, 2009 5.270 5.518 5.260 5.420 90,222 +0.15(+2.85%)
Nov 12, 2009 5.590 5.630 5.250 5.270 144,042 -0.33(-5.89%)
Nov 11, 2009 5.760 5.760 5.530 5.600 149,144 -0.10(-1.75%)
Nov 10, 2009 5.600 5.720 5.570 5.700 164,704 +0.10(+1.79%)
Nov 09, 2009 5.600 5.810 5.590 5.600 104,427 +0.07(+1.27%)
Nov 06, 2009 5.720 5.720 5.470 5.530 69,357 -0.11(-1.95%)
Nov 05, 2009 5.700 5.800 5.600 5.640 63,040 -0.05(-0.88%)
Nov 04, 2009 5.840 5.870 5.570 5.690 149,210 +0.10(+1.79%)
Nov 03, 2009 5.350 5.590 5.090 5.590 147,818 +0.42(+8.12%)
Nov 02, 2009 5.310 5.440 5.090 5.170 131,698 -0.05(-0.96%)
Oct 30, 2009 5.560 5.560 5.090 5.220 130,338 -0.19(-3.51%)
Oct 29, 2009 5.050 5.500 5.050 5.410 175,824 +0.31(+6.08%)
Oct 28, 2009 5.400 5.410 5.070 5.100 260,071 -0.36(-6.59%)
Oct 27, 2009 5.350 5.530 5.350 5.460 124,125 +0.06(+1.11%)
Oct 26, 2009 5.640 5.750 5.360 5.400 319,930 -0.33(-5.76%)
Oct 23, 2009 5.730 5.740 5.630 5.730 183,203 -0.10(-1.72%)
Oct 22, 2009 5.980 6.060 5.700 5.830 183,442 -0.21(-3.48%)
Oct 21, 2009 6.060 6.220 6.000 6.040 154,051 +0.01(+0.17%)
Oct 20, 2009 6.070 6.113 6.020 6.030 267,931 -0.44(-6.80%)
Oct 19, 2009 6.390 6.550 6.280 6.470 260,520 +0.21(+3.35%)
Oct 16, 2009 6.350 6.350 6.150 6.260 126,232 +0.07(+1.13%)
Oct 15, 2009 6.460 6.460 6.140 6.190 156,156 -0.16(-2.52%)
Oct 14, 2009 6.420 6.470 6.130 6.350 223,078 +0.28(+4.61%)
Oct 13, 2009 6.090 6.330 5.960 6.070 215,590 +0.05(+0.83%)
Oct 12, 2009 6.310 6.350 5.980 6.020 118,440 +0.00(+0.00%)
Oct 09, 2009 6.200 6.250 5.980 6.020 112,213 -0.21(-3.37%)
Oct 08, 2009 5.940 6.400 5.940 6.230 357,179 +0.33(+5.59%)
Oct 07, 2009 5.930 6.110 5.850 5.900 268,731 -0.05(-0.84%)
Oct 06, 2009 6.000 6.130 5.740 5.950 279,976 +0.28(+4.94%)
Oct 05, 2009 5.450 5.690 5.430 5.670 84,013 +0.24(+4.42%)
Oct 02, 2009 5.370 5.500 5.100 5.430 142,458 +0.01(+0.18%)
Oct 01, 2009 5.650 5.850 5.400 5.420 144,613 -0.40(-6.87%)
Sep 30, 2009 5.820 5.990 5.720 5.820 255,375 +0.10(+1.75%)
Sep 29, 2009 5.840 5.840 5.500 5.720 176,289 -0.07(-1.21%)
Sep 28, 2009 5.760 5.860 5.750 5.790 209,662 +0.07(+1.23%)
Sep 25, 2009 5.330 5.730 5.250 5.720 240,690 +0.30(+5.54%)
Sep 24, 2009 5.520 5.550 5.270 5.420 190,430 -0.07(-1.28%)
Sep 23, 2009 5.250 5.560 5.250 5.490 389,910 +0.28(+5.37%)
Sep 22, 2009 5.100 5.350 5.060 5.210 183,348 +0.23(+4.62%)
Sep 21, 2009 5.010 5.090 4.890 4.980 188,968 -0.07(-1.42%)
Sep 18, 2009 5.180 5.250 5.000 5.052 142,321 -0.16(-3.03%)
Sep 17, 2009 5.535 5.540 5.150 5.210 218,648 -0.36(-6.46%)
Sep 16, 2009 5.550 5.710 5.481 5.570 224,493 +0.07(+1.35%)
Sep 15, 2009 5.340 5.550 5.340 5.496 183,808 +0.16(+2.92%)
Sep 14, 2009 5.400 5.450 5.290 5.340 163,634 +0.00(+0.00%)
Sep 11, 2009 5.160 5.490 5.160 5.340 269,396 +0.22(+4.30%)
Sep 10, 2009 5.000 5.170 4.900 5.120 164,124 +0.04(+0.79%)
Sep 09, 2009 5.200 5.350 5.050 5.080 238,442 -0.03(-0.59%)
Sep 08, 2009 5.300 5.300 5.100 5.110 148,694 -0.01(-0.18%)
Sep 04, 2009 4.900 5.150 4.900 5.119 205,164 +0.15(+3.00%)
Sep 03, 2009 4.840 5.040 4.810 4.970 308,907 +0.16(+3.39%)
Sep 02, 2009 4.560 4.850 4.480 4.807 191,959 +0.34(+7.54%)
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.