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 30, 2011 6.490 6.660 6.280 6.660 246,671 +0.35(+5.55%)
Dec 29, 2011 6.170 6.380 6.070 6.310 182,667 +0.10(+1.61%)
Dec 28, 2011 6.440 6.680 6.190 6.210 152,461 -0.22(-3.42%)
Dec 27, 2011 6.540 6.820 6.360 6.430 88,075 -0.12(-1.83%)
Dec 23, 2011 6.470 6.660 6.470 6.550 57,337 +0.16(+2.50%)
Dec 21, 2011 6.800 6.820 6.380 6.390 104,843 -0.38(-5.61%)
Dec 20, 2011 6.440 6.910 6.410 6.770 147,450 +0.56(+9.02%)
Dec 19, 2011 6.270 6.480 5.950 6.210 138,602 -0.01(-0.16%)
Dec 16, 2011 6.420 6.560 6.220 6.220 95,435 -0.07(-1.11%)
Dec 15, 2011 6.370 6.530 6.080 6.290 206,620 -0.06(-0.94%)
Dec 14, 2011 6.740 6.780 6.150 6.350 229,208 -0.56(-8.10%)
Dec 13, 2011 7.040 7.140 6.690 6.910 220,676 -0.15(-2.12%)
Dec 12, 2011 7.350 7.370 6.990 7.060 181,664 -0.44(-5.87%)
Dec 09, 2011 7.570 7.870 7.350 7.500 186,309 -0.02(-0.27%)
Dec 08, 2011 7.560 7.800 7.200 7.520 165,642 -0.13(-1.70%)
Dec 07, 2011 7.695 7.800 7.540 7.650 82,683 -0.16(-2.05%)
Dec 06, 2011 8.040 8.040 7.600 7.810 105,713 -0.20(-2.50%)
Dec 05, 2011 8.130 8.286 7.980 8.010 49,754 -0.14(-1.72%)
Dec 02, 2011 8.180 8.380 8.060 8.150 31,612 -0.18(-2.16%)
Dec 01, 2011 8.210 8.470 8.080 8.330 43,177 +0.03(+0.36%)
Nov 30, 2011 8.190 8.400 8.140 8.300 53,861 +0.39(+4.93%)
Nov 29, 2011 8.100 8.450 7.800 7.910 61,850 -0.21(-2.59%)
Nov 28, 2011 7.940 8.440 7.908 8.120 106,267 +0.56(+7.41%)
Nov 25, 2011 7.630 7.840 7.443 7.560 23,912 -0.19(-2.45%)
Nov 23, 2011 7.880 8.060 7.500 7.750 80,502 -0.43(-5.26%)
Nov 22, 2011 7.920 8.280 7.820 8.180 58,354 +0.33(+4.20%)
Nov 21, 2011 8.030 8.050 7.530 7.850 106,338 -0.38(-4.62%)
Nov 18, 2011 8.470 8.540 8.060 8.230 60,831 -0.21(-2.49%)
Nov 17, 2011 8.750 8.825 8.390 8.440 67,083 -0.31(-3.54%)
Nov 16, 2011 8.970 9.030 8.670 8.750 49,627 -0.30(-3.31%)
Nov 15, 2011 8.990 9.160 8.900 9.050 44,708 +0.01(+0.11%)
Nov 14, 2011 9.040 9.100 8.890 9.040 47,990 -0.01(-0.11%)
Nov 11, 2011 9.100 9.270 8.990 9.050 50,360 -0.07(-0.77%)
Nov 10, 2011 9.360 9.510 8.790 9.120 78,710 -0.15(-1.62%)
Nov 09, 2011 9.560 9.700 9.200 9.270 63,649 -0.32(-3.34%)
Nov 08, 2011 9.850 9.870 9.490 9.590 58,738 -0.23(-2.34%)
Nov 07, 2011 9.780 9.870 9.650 9.820 80,728 +0.03(+0.31%)
Nov 04, 2011 9.730 9.850 9.490 9.790 75,087 -0.01(-0.10%)
Nov 03, 2011 9.960 9.960 9.560 9.800 58,861 +0.11(+1.13%)
Nov 02, 2011 9.600 9.970 9.370 9.690 54,550 +0.20(+2.11%)
Nov 01, 2011 8.570 9.620 8.530 9.490 84,703 +0.10(+1.06%)
Oct 31, 2011 9.900 9.920 9.390 9.390 116,041 -0.54(-5.44%)
Oct 28, 2011 9.930 10.18 9.790 9.930 46,158 +0.02(+0.22%)
Oct 27, 2011 9.510 10.04 9.260 9.908 84,432 +0.73(+7.93%)
Oct 26, 2011 8.810 9.200 8.740 9.180 86,416 +0.48(+5.52%)
Oct 25, 2011 8.340 8.990 8.300 8.700 82,564 +0.10(+1.16%)
Oct 24, 2011 8.050 8.620 8.050 8.600 47,392 +0.67(+8.45%)
Oct 21, 2011 7.800 8.000 7.720 7.930 57,159 +0.23(+2.99%)
Oct 20, 2011 7.840 8.000 7.500 7.700 80,498 -0.11(-1.41%)
Oct 19, 2011 8.350 8.370 7.800 7.810 55,199 -0.52(-6.24%)
Oct 18, 2011 8.120 8.510 7.800 8.330 74,107 +0.08(+0.97%)
Oct 17, 2011 8.670 8.670 8.120 8.250 72,310 -0.32(-3.73%)
Oct 14, 2011 8.470 8.680 8.430 8.570 36,514 +0.27(+3.25%)
Oct 13, 2011 8.520 8.520 8.110 8.300 35,500 -0.24(-2.81%)
Oct 12, 2011 8.300 8.680 8.270 8.540 86,322 +0.32(+3.89%)
Oct 11, 2011 8.310 8.380 8.080 8.220 60,938 -0.06(-0.72%)
Oct 10, 2011 8.050 8.300 7.980 8.280 48,753 +0.32(+4.02%)
Oct 07, 2011 8.110 8.280 7.700 7.960 91,828 -0.12(-1.49%)
Oct 06, 2011 7.670 8.100 7.570 8.080 152,844 +0.51(+6.74%)
Oct 05, 2011 7.320 7.649 7.120 7.570 124,537 +0.21(+2.85%)
Oct 04, 2011 7.430 7.430 6.830 7.360 174,259 -0.11(-1.47%)
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.