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, 2015 6.900 7.050 6.900 6.930 107,254 +0.05(+0.73%)
Nov 27, 2015 6.830 7.020 6.820 6.880 25,418 -0.05(-0.72%)
Nov 25, 2015 6.810 6.930 6.930 6.930 28,300 +0.08(+1.17%)
Nov 24, 2015 6.880 7.030 6.800 6.850 85,935 +0.04(+0.59%)
Nov 23, 2015 6.770 6.910 6.750 6.810 33,122 -0.04(-0.58%)
Nov 20, 2015 6.970 7.200 6.820 6.850 16,228 -0.22(-3.11%)
Nov 19, 2015 6.980 7.250 6.980 7.070 69,012 +0.13(+1.87%)
Nov 18, 2015 6.600 6.950 6.600 6.940 43,583 +0.26(+3.89%)
Nov 17, 2015 6.740 6.740 6.500 6.680 39,505 -0.07(-1.04%)
Nov 16, 2015 6.930 7.130 6.740 6.750 121,792 -0.19(-2.74%)
Nov 13, 2015 6.900 7.070 6.830 6.940 36,534 +0.04(+0.58%)
Nov 12, 2015 6.810 7.100 6.770 6.900 25,997 +0.01(+0.15%)
Nov 11, 2015 6.750 6.920 6.710 6.890 17,590 +0.15(+2.23%)
Nov 10, 2015 6.780 6.950 6.710 6.740 31,664 -0.15(-2.18%)
Nov 09, 2015 6.700 6.930 6.660 6.890 29,547 +0.18(+2.68%)
Nov 06, 2015 6.710 6.790 6.680 6.710 30,355 -0.16(-2.33%)
Nov 05, 2015 7.080 7.080 6.675 6.870 33,548 -0.28(-3.92%)
Nov 04, 2015 7.140 7.280 6.910 7.150 53,287 -0.10(-1.38%)
Nov 03, 2015 7.100 7.260 6.960 7.250 51,710 +0.14(+1.97%)
Nov 02, 2015 7.050 7.170 6.950 7.110 75,144 -0.05(-0.70%)
Oct 30, 2015 7.250 7.350 7.071 7.160 24,478 -0.14(-1.92%)
Oct 29, 2015 7.410 7.540 7.240 7.300 75,038 -0.14(-1.88%)
Oct 28, 2015 7.580 7.820 7.340 7.440 60,489 -0.05(-0.67%)
Oct 27, 2015 7.510 7.620 7.360 7.490 29,325 +0.03(+0.40%)
Oct 26, 2015 7.700 7.710 7.450 7.460 20,931 -0.32(-4.11%)
Oct 23, 2015 7.750 7.820 7.560 7.780 22,460 +0.10(+1.30%)
Oct 22, 2015 7.530 7.850 7.530 7.680 25,748 +0.08(+1.05%)
Oct 21, 2015 7.928 7.928 7.510 7.600 25,297 -0.26(-3.31%)
Oct 20, 2015 7.650 8.040 7.590 7.860 38,316 +0.27(+3.56%)
Oct 19, 2015 7.940 8.090 7.579 7.590 40,017 -0.41(-5.13%)
Oct 16, 2015 8.150 8.260 7.950 8.000 18,969 -0.22(-2.68%)
Oct 15, 2015 8.240 8.300 8.050 8.220 31,178 -0.13(-1.56%)
Oct 14, 2015 7.970 8.350 7.970 8.350 119,927 +0.50(+6.37%)
Oct 13, 2015 7.910 8.000 7.810 7.850 46,147 +0.00(+0.00%)
Oct 12, 2015 8.100 8.160 7.690 7.850 27,462 -0.19(-2.36%)
Oct 09, 2015 7.820 8.040 7.710 8.040 32,506 +0.49(+6.49%)
Oct 08, 2015 7.750 7.890 7.550 7.550 40,558 -0.43(-5.39%)
Oct 07, 2015 7.960 7.990 7.610 7.980 22,484 +0.06(+0.76%)
Oct 06, 2015 7.960 8.140 7.790 7.920 33,160 +0.06(+0.76%)
Oct 05, 2015 7.700 8.000 7.650 7.860 77,373 +0.20(+2.61%)
Oct 02, 2015 7.020 7.700 7.020 7.660 72,834 +0.66(+9.43%)
Oct 01, 2015 7.220 7.350 6.920 7.000 18,974 -0.12(-1.69%)
Sep 30, 2015 6.900 7.120 6.840 7.120 42,895 +0.16(+2.30%)
Sep 29, 2015 7.000 7.100 6.810 6.960 21,225 -0.03(-0.43%)
Sep 28, 2015 7.300 7.300 6.960 6.990 34,089 -0.41(-5.54%)
Sep 25, 2015 7.320 7.490 7.320 7.400 42,019 +0.08(+1.09%)
Sep 24, 2015 7.060 7.460 7.060 7.320 55,145 +0.32(+4.57%)
Sep 23, 2015 7.080 7.140 6.980 7.000 18,056 -0.08(-1.13%)
Sep 22, 2015 7.250 7.290 6.980 7.080 24,572 -0.29(-3.93%)
Sep 21, 2015 7.300 7.490 7.030 7.370 59,293 +0.06(+0.82%)
Sep 18, 2015 7.360 7.440 7.270 7.310 22,811 +0.00(+0.00%)
Sep 17, 2015 6.920 7.320 6.900 7.310 31,357 +0.31(+4.43%)
Sep 16, 2015 6.730 7.050 6.730 7.000 46,689 +0.35(+5.26%)
Sep 15, 2015 6.920 7.120 6.630 6.650 120,886 -0.25(-3.62%)
Sep 14, 2015 6.900 6.960 6.720 6.900 28,096 -0.06(-0.86%)
Sep 11, 2015 6.550 6.967 6.470 6.960 31,793 +0.33(+4.98%)
Sep 10, 2015 6.770 6.830 6.611 6.630 97,355 -0.04(-0.60%)
Sep 09, 2015 6.770 6.850 6.600 6.670 66,073 -0.17(-2.56%)
Sep 08, 2015 6.900 7.013 6.650 6.845 13,173 -0.06(-0.80%)
Sep 04, 2015 6.860 6.900 6.900 6.900 21,000 +0.07(+1.02%)
Sep 03, 2015 6.950 7.300 6.830 6.830 19,345 -0.16(-2.29%)
Sep 02, 2015 7.130 7.390 6.880 6.990 46,213 -0.30(-4.12%)
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.