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 (%)
Dec 31, 2013 5.230 5.160 5.160 5.160 52,200 -0.12(-2.27%)
Dec 30, 2013 5.360 5.490 5.180 5.280 73,205 -0.13(-2.40%)
Dec 27, 2013 5.260 5.410 5.160 5.410 77,168 +0.19(+3.64%)
Dec 26, 2013 5.200 5.320 5.100 5.220 31,853 +0.09(+1.75%)
Dec 24, 2013 4.930 5.200 4.870 5.130 46,020 +0.24(+4.91%)
Dec 23, 2013 4.970 5.050 4.870 4.890 66,607 -0.06(-1.21%)
Dec 20, 2013 4.900 5.000 4.890 4.950 74,107 +0.00(+0.00%)
Dec 19, 2013 5.000 5.010 4.880 4.950 77,160 -0.08(-1.59%)
Dec 18, 2013 5.110 5.220 5.030 5.030 76,187 -0.06(-1.18%)
Dec 17, 2013 5.180 5.190 5.090 5.090 44,956 -0.09(-1.74%)
Dec 16, 2013 5.240 5.240 5.140 5.180 48,784 -0.04(-0.77%)
Dec 13, 2013 5.200 5.250 5.130 5.220 52,008 +0.02(+0.38%)
Dec 12, 2013 5.210 5.210 5.100 5.200 77,078 -0.08(-1.52%)
Dec 11, 2013 5.440 5.470 5.280 5.280 28,966 -0.16(-2.94%)
Dec 10, 2013 5.440 5.630 5.400 5.440 102,124 +0.27(+5.22%)
Dec 09, 2013 5.110 5.270 5.110 5.170 54,060 +0.04(+0.78%)
Dec 06, 2013 5.140 5.200 5.070 5.130 44,110 -0.01(-0.19%)
Dec 05, 2013 5.300 5.310 5.120 5.140 83,156 -0.20(-3.75%)
Dec 04, 2013 5.450 5.520 5.310 5.340 93,473 -0.07(-1.29%)
Dec 03, 2013 5.630 5.720 5.280 5.410 102,046 -0.27(-4.75%)
Dec 02, 2013 5.890 5.930 5.590 5.680 91,693 -0.35(-5.80%)
Nov 29, 2013 5.770 6.060 5.770 6.030 53,416 +0.48(+8.65%)
Nov 27, 2013 5.630 5.690 5.480 5.550 81,560 +0.00(+0.00%)
Nov 26, 2013 5.670 5.760 5.460 5.550 58,908 -0.08(-1.42%)
Nov 25, 2013 5.640 5.710 5.390 5.630 68,559 -0.08(-1.40%)
Nov 22, 2013 5.550 5.801 5.550 5.710 57,705 +0.17(+3.07%)
Nov 21, 2013 5.510 5.760 5.440 5.540 81,437 -0.01(-0.18%)
Nov 20, 2013 5.530 5.640 5.460 5.550 78,187 -0.06(-1.07%)
Nov 19, 2013 5.570 5.700 5.530 5.610 76,562 +0.02(+0.36%)
Nov 18, 2013 5.370 5.590 5.270 5.590 115,536 +0.18(+3.33%)
Nov 15, 2013 5.490 5.490 5.310 5.410 49,461 -0.05(-0.92%)
Nov 14, 2013 5.330 5.490 5.210 5.460 60,482 +0.23(+4.40%)
Nov 12, 2013 5.210 5.310 5.190 5.230 24,207 +0.02(+0.38%)
Nov 11, 2013 5.150 5.330 5.100 5.210 63,183 +0.00(+0.00%)
Nov 08, 2013 5.160 5.259 5.120 5.210 62,166 -0.01(-0.19%)
Nov 07, 2013 5.380 5.380 5.162 5.220 65,905 -0.16(-2.97%)
Nov 06, 2013 5.400 5.480 5.370 5.380 60,513 +0.06(+1.13%)
Nov 05, 2013 5.400 5.410 5.300 5.320 78,151 -0.08(-1.48%)
Nov 04, 2013 5.350 5.450 5.270 5.400 150,355 +0.16(+3.05%)
Nov 01, 2013 5.510 5.520 5.180 5.240 124,314 -0.46(-8.07%)
Oct 31, 2013 5.720 5.720 5.400 5.700 124,869 -0.09(-1.55%)
Oct 30, 2013 5.820 5.930 5.650 5.790 64,916 +0.15(+2.66%)
Oct 29, 2013 5.830 5.860 5.640 5.640 132,780 -0.18(-3.09%)
Oct 28, 2013 5.780 5.860 5.650 5.820 94,853 +0.11(+1.93%)
Oct 25, 2013 5.390 5.720 5.310 5.710 108,900 +0.27(+4.96%)
Oct 24, 2013 5.250 5.510 5.150 5.440 142,276 +0.27(+5.22%)
Oct 23, 2013 5.330 5.370 5.120 5.170 120,211 -0.16(-3.00%)
Oct 22, 2013 5.380 5.500 5.300 5.330 137,146 +0.02(+0.38%)
Oct 21, 2013 5.290 5.350 5.210 5.310 37,170 +0.05(+0.95%)
Oct 18, 2013 5.280 5.360 5.200 5.260 69,998 -0.04(-0.75%)
Oct 17, 2013 5.400 5.540 5.240 5.300 55,726 +0.16(+3.11%)
Oct 16, 2013 5.340 5.340 5.080 5.140 22,904 -0.21(-3.93%)
Oct 15, 2013 5.140 5.410 5.140 5.350 45,826 +0.10(+1.90%)
Oct 14, 2013 5.210 5.410 5.180 5.250 8,838 +0.04(+0.77%)
Oct 11, 2013 5.210 5.298 5.050 5.210 92,922 -0.06(-1.14%)
Oct 10, 2013 5.500 5.510 5.260 5.270 36,902 -0.18(-3.30%)
Oct 09, 2013 5.510 5.520 5.340 5.450 43,764 -0.16(-2.85%)
Oct 08, 2013 5.860 5.950 5.520 5.610 51,773 -0.25(-4.27%)
Oct 07, 2013 5.830 6.040 5.798 5.860 64,978 +0.04(+0.69%)
Oct 04, 2013 5.970 6.100 5.770 5.820 34,688 -0.07(-1.19%)
Oct 03, 2013 5.870 6.090 5.830 5.890 49,439 +0.06(+1.03%)
Oct 02, 2013 5.780 5.940 5.770 5.830 27,990 +0.08(+1.39%)
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.