Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MAG Silver Corp (NY: MAG )

12.28 -0.08 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2024 8.380 8.540 8.280 8.320 646,348 +0.08(+0.97%)
Feb 28, 2024 8.440 8.440 8.225 8.240 448,518 -0.25(-2.94%)
Feb 27, 2024 8.600 8.670 8.480 8.490 480,747 -0.09(-1.05%)
Feb 26, 2024 8.570 8.620 8.385 8.580 455,363 -0.08(-0.92%)
Feb 23, 2024 8.520 8.735 8.250 8.660 478,302 +0.17(+2.00%)
Feb 22, 2024 8.650 8.770 8.475 8.490 566,544 -0.20(-2.30%)
Feb 21, 2024 8.630 8.710 8.550 8.690 368,345 +0.06(+0.70%)
Feb 20, 2024 8.820 8.820 8.575 8.630 383,904 -0.10(-1.15%)
Feb 16, 2024 8.670 8.875 8.600 8.730 428,249 -0.01(-0.11%)
Feb 15, 2024 8.630 8.870 8.630 8.740 581,943 +0.24(+2.82%)
Feb 14, 2024 8.350 8.540 8.290 8.500 555,712 +0.16(+1.92%)
Feb 13, 2024 8.810 8.810 8.220 8.340 1,060,211 -0.65(-7.23%)
Feb 12, 2024 8.870 9.095 8.850 8.990 384,589 +0.12(+1.35%)
Feb 09, 2024 8.850 8.900 8.755 8.870 400,081 +0.05(+0.57%)
Feb 08, 2024 8.900 8.930 8.805 8.820 425,422 -0.11(-1.23%)
Feb 07, 2024 9.140 9.170 8.910 8.930 404,968 -0.25(-2.72%)
Feb 06, 2024 9.000 9.225 8.940 9.180 419,513 +0.23(+2.57%)
Feb 05, 2024 8.980 9.090 8.890 8.950 560,368 -0.24(-2.61%)
Feb 02, 2024 9.290 9.290 8.950 9.190 725,418 -0.21(-2.23%)
Feb 01, 2024 9.070 9.425 9.040 9.400 772,877 +0.38(+4.21%)
Jan 31, 2024 9.180 9.330 8.980 9.020 609,241 -0.13(-1.42%)
Jan 30, 2024 9.260 9.300 9.085 9.150 565,230 -0.04(-0.44%)
Jan 29, 2024 9.310 9.310 9.090 9.190 985,597 -0.02(-0.22%)
Jan 26, 2024 9.320 9.400 9.140 9.210 469,233 -0.07(-0.75%)
Jan 25, 2024 9.440 9.470 9.210 9.280 659,869 -0.01(-0.11%)
Jan 24, 2024 9.490 9.750 9.290 9.290 845,066 +0.01(+0.11%)
Jan 23, 2024 9.230 9.310 9.130 9.280 473,469 +0.11(+1.20%)
Jan 22, 2024 8.910 9.230 8.870 9.170 461,123 +0.08(+0.88%)
Jan 19, 2024 9.110 9.120 8.890 9.090 457,687 +0.05(+0.55%)
Jan 18, 2024 9.140 9.140 8.935 9.040 541,651 -0.05(-0.55%)
Jan 17, 2024 9.300 9.315 8.940 9.090 871,757 -0.31(-3.30%)
Jan 16, 2024 9.620 9.690 9.330 9.400 714,155 -0.44(-4.47%)
Jan 12, 2024 9.880 10.01 9.740 9.840 620,639 +0.35(+3.69%)
Jan 11, 2024 9.800 9.850 9.410 9.490 773,565 -0.36(-3.65%)
Jan 10, 2024 9.790 9.890 9.700 9.850 530,583 +0.00(+0.00%)
Jan 09, 2024 10.02 10.13 9.695 9.850 675,351 -0.14(-1.40%)
Jan 08, 2024 9.900 10.02 9.790 9.990 549,231 -0.02(-0.20%)
Jan 05, 2024 9.960 10.25 9.890 10.01 597,155 +0.02(+0.20%)
Jan 04, 2024 10.00 10.16 9.920 9.990 686,457 -0.02(-0.20%)
Jan 03, 2024 10.13 10.19 9.890 10.01 798,661 -0.28(-2.72%)
Jan 02, 2024 10.51 10.56 10.27 10.29 688,701 -0.12(-1.15%)
Dec 29, 2023 10.44 10.52 10.29 10.41 484,748 -0.16(-1.51%)
Dec 28, 2023 10.78 10.92 10.56 10.57 709,736 -0.26(-2.40%)
Dec 27, 2023 10.82 10.97 10.77 10.83 529,247 +0.04(+0.37%)
Dec 26, 2023 10.80 10.84 10.62 10.79 379,215 +0.05(+0.47%)
Dec 22, 2023 10.96 11.20 10.71 10.74 646,747 +0.09(+0.85%)
Dec 21, 2023 10.58 10.71 10.42 10.65 550,833 +0.24(+2.31%)
Dec 20, 2023 10.86 10.86 10.41 10.41 519,587 -0.38(-3.52%)
Dec 19, 2023 10.53 11.01 10.47 10.79 800,181 +0.29(+2.76%)
Dec 18, 2023 10.62 10.74 10.41 10.50 673,261 +0.03(+0.29%)
Dec 15, 2023 10.71 10.84 10.44 10.47 2,780,659 -0.33(-3.06%)
Dec 14, 2023 11.12 11.20 10.59 10.80 1,449,388 +0.09(+0.84%)
Dec 13, 2023 10.07 10.74 10.01 10.71 1,380,462 +0.65(+6.46%)
Dec 12, 2023 10.52 10.59 10.04 10.06 1,078,473 -0.44(-4.19%)
Dec 11, 2023 10.71 10.71 10.40 10.50 1,024,004 -0.34(-3.14%)
Dec 08, 2023 10.91 11.12 10.80 10.84 970,960 -0.33(-2.95%)
Dec 07, 2023 11.34 11.34 10.97 11.17 397,554 -0.05(-0.45%)
Dec 06, 2023 11.61 11.61 11.22 11.22 391,263 -0.18(-1.58%)
Dec 05, 2023 11.58 11.68 11.35 11.40 618,208 -0.32(-2.73%)
Dec 04, 2023 11.86 12.02 11.67 11.72 676,339 -0.44(-3.62%)
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.