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 (%)
Feb 28, 2019 9.630 9.860 9.552 9.790 181,693 -0.01(-0.10%)
Feb 27, 2019 9.940 10.01 9.765 9.800 290,511 -0.22(-2.20%)
Feb 26, 2019 10.10 10.17 9.810 10.02 315,475 +0.04(+0.40%)
Feb 25, 2019 9.750 10.13 9.750 9.980 376,226 +0.16(+1.63%)
Feb 22, 2019 9.610 9.840 9.610 9.820 277,600 +0.24(+2.51%)
Feb 21, 2019 9.420 9.640 9.290 9.580 287,602 +0.15(+1.59%)
Feb 20, 2019 9.490 9.630 9.300 9.430 354,483 +0.09(+0.96%)
Feb 19, 2019 9.200 9.460 9.130 9.340 260,109 +0.28(+3.09%)
Feb 15, 2019 9.020 9.350 8.940 9.060 541,000 +0.14(+1.57%)
Feb 14, 2019 8.770 9.020 8.650 8.920 449,525 +0.13(+1.48%)
Feb 13, 2019 8.600 8.880 8.540 8.790 167,150 +0.15(+1.74%)
Feb 12, 2019 8.640 8.720 8.540 8.640 125,826 +0.05(+0.58%)
Feb 11, 2019 8.680 8.785 8.560 8.590 131,859 -0.25(-2.83%)
Feb 08, 2019 8.760 8.880 8.640 8.840 203,700 +0.13(+1.49%)
Feb 07, 2019 8.980 8.980 8.680 8.710 194,195 -0.19(-2.13%)
Feb 06, 2019 8.770 9.060 8.720 8.900 400,868 +0.11(+1.25%)
Feb 05, 2019 8.910 8.910 8.677 8.790 222,906 -0.04(-0.45%)
Feb 04, 2019 8.920 8.920 8.738 8.830 257,188 -0.11(-1.23%)
Feb 01, 2019 9.000 9.000 8.750 8.940 210,400 -0.07(-0.78%)
Jan 31, 2019 8.860 9.010 8.750 9.010 309,858 +0.31(+3.56%)
Jan 30, 2019 8.700 8.860 8.455 8.700 279,672 +0.09(+1.05%)
Jan 29, 2019 8.860 8.860 8.490 8.610 312,986 -0.08(-0.92%)
Jan 28, 2019 8.350 8.690 8.300 8.690 480,735 +0.34(+4.07%)
Jan 25, 2019 8.050 8.350 7.950 8.350 280,300 +0.46(+5.83%)
Jan 24, 2019 7.780 7.920 7.780 7.890 117,523 +0.06(+0.77%)
Jan 23, 2019 7.490 7.860 7.440 7.830 236,736 +0.33(+4.40%)
Jan 22, 2019 7.420 7.510 7.240 7.500 282,602 +0.08(+1.08%)
Jan 18, 2019 7.560 7.670 7.345 7.420 270,900 -0.27(-3.51%)
Jan 17, 2019 7.890 7.960 7.650 7.690 192,393 -0.25(-3.15%)
Jan 16, 2019 8.090 8.220 7.893 7.940 230,881 -0.13(-1.61%)
Jan 15, 2019 8.250 8.364 7.970 8.070 368,434 -0.21(-2.54%)
Jan 14, 2019 8.350 8.440 8.170 8.280 270,640 -0.02(-0.24%)
Jan 11, 2019 8.320 8.440 8.130 8.300 236,400 +0.06(+0.73%)
Jan 10, 2019 8.320 8.410 8.170 8.240 302,503 -0.05(-0.60%)
Jan 09, 2019 8.170 8.360 8.120 8.290 286,211 +0.15(+1.84%)
Jan 08, 2019 7.990 8.160 7.929 8.140 215,541 +0.12(+1.50%)
Jan 07, 2019 8.030 8.090 7.920 8.020 340,545 +0.02(+0.25%)
Jan 04, 2019 7.730 8.070 7.600 8.000 239,000 +0.19(+2.43%)
Jan 03, 2019 7.690 7.950 7.550 7.810 395,891 +0.19(+2.49%)
Jan 02, 2019 7.310 7.690 7.253 7.620 264,245 +0.32(+4.38%)
Dec 31, 2018 7.300 7.320 7.140 7.300 219,900 +0.01(+0.14%)
Dec 28, 2018 7.350 7.440 7.040 7.290 317,800 -0.02(-0.27%)
Dec 27, 2018 7.160 7.330 6.990 7.310 390,111 +0.21(+2.96%)
Dec 26, 2018 7.010 7.340 6.970 7.100 281,307 +0.10(+1.43%)
Dec 24, 2018 7.170 7.190 7.000 7.000 385,100 -0.11(-1.55%)
Dec 21, 2018 7.200 7.400 7.000 7.110 879,200 -0.05(-0.70%)
Dec 20, 2018 6.930 7.200 6.800 7.160 626,432 +0.41(+6.07%)
Dec 19, 2018 7.170 7.280 6.750 6.750 987,402 -0.42(-5.86%)
Dec 18, 2018 6.930 7.240 6.850 7.170 379,376 +0.27(+3.91%)
Dec 17, 2018 6.820 6.970 6.745 6.900 326,602 +0.01(+0.15%)
Dec 14, 2018 6.800 6.930 6.770 6.890 306,400 -0.07(-1.01%)
Dec 13, 2018 6.800 6.980 6.760 6.960 225,438 +0.16(+2.35%)
Dec 12, 2018 6.810 6.880 6.720 6.800 192,526 +0.08(+1.19%)
Dec 11, 2018 6.800 6.860 6.660 6.720 150,071 +0.00(+0.00%)
Dec 10, 2018 6.950 6.950 6.660 6.720 259,900 -0.26(-3.72%)
Dec 07, 2018 6.770 7.050 6.710 6.980 263,400 +0.28(+4.18%)
Dec 06, 2018 6.860 6.870 6.620 6.700 371,100 -0.11(-1.62%)
Dec 04, 2018 6.850 6.980 6.740 6.810 314,100 +0.02(+0.29%)
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.