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, 2014 9.300 9.560 9.200 9.460 51,574 +0.00(+0.00%)
Jun 27, 2014 9.880 9.880 9.345 9.460 167,854 -1.14(-10.75%)
Jun 26, 2014 10.33 10.61 10.23 10.60 63,284 +0.16(+1.53%)
Jun 25, 2014 10.23 10.44 10.13 10.44 60,992 +0.24(+2.35%)
Jun 24, 2014 10.50 10.64 10.04 10.20 97,919 -0.28(-2.67%)
Jun 23, 2014 10.13 10.55 10.13 10.48 133,324 +0.53(+5.33%)
Jun 20, 2014 10.28 10.33 9.870 9.950 517,170 -0.38(-3.68%)
Jun 19, 2014 9.670 10.39 9.570 10.33 153,582 +0.93(+9.89%)
Jun 18, 2014 9.080 9.440 9.060 9.400 55,479 +0.35(+3.84%)
Jun 17, 2014 9.020 9.200 8.780 9.052 56,304 -0.06(-0.64%)
Jun 16, 2014 8.770 9.110 8.680 9.110 92,416 +0.36(+4.11%)
Jun 13, 2014 8.670 8.770 8.415 8.750 58,666 +0.08(+0.92%)
Jun 12, 2014 8.380 8.690 8.380 8.670 73,985 +0.37(+4.46%)
Jun 11, 2014 8.150 8.520 8.150 8.300 57,926 +0.16(+1.97%)
Jun 10, 2014 8.160 8.170 8.060 8.140 32,636 +0.06(+0.74%)
Jun 06, 2014 7.840 8.220 7.780 8.080 67,251 +0.25(+3.19%)
Jun 05, 2014 7.570 7.830 7.550 7.830 57,364 +0.33(+4.40%)
Jun 04, 2014 7.311 7.600 7.265 7.500 28,528 +0.22(+3.08%)
Jun 03, 2014 7.150 7.300 7.000 7.276 26,070 +0.18(+2.48%)
Jun 02, 2014 7.070 7.220 7.030 7.100 20,361 -0.01(-0.14%)
May 30, 2014 6.960 7.110 6.890 7.110 45,793 +0.14(+2.01%)
May 29, 2014 6.620 7.030 6.620 6.970 20,202 +0.35(+5.29%)
May 28, 2014 6.890 6.890 6.550 6.620 44,804 -0.34(-4.89%)
May 27, 2014 7.260 7.390 6.780 6.960 42,240 -0.38(-5.18%)
May 23, 2014 7.380 7.340 7.340 7.340 28,400 +0.00(+0.00%)
May 22, 2014 7.650 7.690 7.270 7.340 22,435 -0.21(-2.78%)
May 21, 2014 7.300 7.550 7.180 7.550 67,897 +0.25(+3.42%)
May 20, 2014 7.110 7.310 7.100 7.300 60,968 +0.08(+1.11%)
May 19, 2014 7.100 7.260 7.100 7.220 39,207 +0.13(+1.83%)
May 16, 2014 7.220 7.220 6.980 7.090 34,440 -0.21(-2.88%)
May 15, 2014 7.310 7.350 7.150 7.300 17,164 -0.10(-1.35%)
May 14, 2014 7.200 7.420 7.080 7.400 39,050 +0.39(+5.56%)
May 13, 2014 7.080 7.170 6.980 7.010 13,937 -0.10(-1.41%)
May 12, 2014 7.180 7.340 7.000 7.110 22,040 +0.03(+0.42%)
May 09, 2014 7.180 7.220 6.920 7.080 31,272 -0.12(-1.67%)
May 08, 2014 7.110 7.260 7.030 7.200 23,612 +0.09(+1.27%)
May 07, 2014 7.580 7.580 7.050 7.110 56,346 -0.54(-7.06%)
May 06, 2014 7.680 7.710 7.560 7.650 19,349 -0.03(-0.39%)
May 05, 2014 7.760 7.809 7.540 7.680 51,764 +0.00(+0.00%)
May 02, 2014 7.440 7.700 7.370 7.680 25,392 +0.23(+3.09%)
May 01, 2014 7.500 7.590 7.201 7.450 40,163 -0.16(-2.10%)
Apr 30, 2014 7.640 7.750 7.460 7.610 48,171 -0.11(-1.42%)
Apr 29, 2014 7.370 7.760 7.350 7.720 38,091 +0.34(+4.61%)
Apr 28, 2014 7.280 7.850 7.270 7.380 70,489 +0.06(+0.82%)
Apr 25, 2014 7.280 7.390 7.110 7.320 15,529 +0.09(+1.24%)
Apr 24, 2014 7.150 7.430 6.990 7.230 33,336 +0.01(+0.14%)
Apr 23, 2014 6.790 7.340 6.750 7.220 67,141 +0.47(+6.96%)
Apr 22, 2014 6.520 6.800 6.390 6.750 44,679 +0.23(+3.53%)
Apr 21, 2014 6.560 6.580 6.270 6.520 43,506 -0.03(-0.46%)
Apr 17, 2014 7.050 6.550 6.550 6.550 37,800 -0.53(-7.49%)
Apr 16, 2014 7.190 7.190 6.920 7.080 18,100 -0.07(-0.98%)
Apr 15, 2014 7.130 7.260 6.920 7.150 46,736 -0.27(-3.64%)
Apr 14, 2014 7.400 7.580 7.300 7.420 19,471 +0.18(+2.49%)
Apr 11, 2014 7.400 7.550 7.210 7.240 35,369 -0.19(-2.56%)
Apr 10, 2014 7.590 7.690 7.370 7.430 34,832 -0.13(-1.72%)
Apr 09, 2014 7.200 7.680 7.130 7.560 34,875 +0.21(+2.86%)
Apr 08, 2014 7.500 7.700 7.230 7.350 41,236 -0.04(-0.54%)
Apr 07, 2014 7.500 7.860 7.338 7.390 44,372 -0.20(-2.64%)
Apr 04, 2014 7.590 7.860 7.530 7.590 55,930 +0.15(+2.02%)
Apr 03, 2014 7.700 7.700 7.300 7.440 50,747 -0.35(-4.49%)
Apr 02, 2014 7.350 7.810 7.300 7.790 89,261 +0.74(+10.50%)
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.