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

MAG Silver Corp (TSX: MAG )

19.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2012 8.500 8.550 8.330 8.340 122,048 -0.16(-1.88%)
Jan 30, 2012 8.500 8.550 8.290 8.500 176,124 -0.09(-1.05%)
Jan 27, 2012 8.240 8.620 8.240 8.590 84,308 +0.39(+4.76%)
Jan 26, 2012 8.390 8.490 8.010 8.200 193,983 -0.13(-1.56%)
Jan 25, 2012 7.850 8.330 7.730 8.330 144,477 +0.56(+7.21%)
Jan 24, 2012 7.710 7.900 7.500 7.770 177,963 -0.14(-1.77%)
Jan 23, 2012 8.020 8.340 7.890 7.910 183,337 +0.01(+0.13%)
Jan 20, 2012 7.350 7.910 7.250 7.900 124,470 +0.67(+9.27%)
Jan 19, 2012 7.010 7.400 7.000 7.230 126,806 +0.22(+3.14%)
Jan 18, 2012 7.100 7.160 6.850 7.010 161,307 -0.09(-1.27%)
Jan 17, 2012 7.250 7.250 7.050 7.100 55,292 +0.00(+0.00%)
Jan 16, 2012 7.050 7.100 7.040 7.100 19,950 -0.02(-0.28%)
Jan 13, 2012 7.160 7.160 6.980 7.120 49,011 -0.14(-1.93%)
Jan 12, 2012 7.230 7.490 7.230 7.260 89,890 -0.04(-0.55%)
Jan 11, 2012 7.350 7.360 7.240 7.300 41,683 -0.15(-2.01%)
Jan 10, 2012 7.730 7.730 7.430 7.450 59,992 -0.06(-0.80%)
Jan 09, 2012 7.450 7.570 7.200 7.510 62,003 +0.14(+1.90%)
Jan 06, 2012 7.200 7.370 7.170 7.370 48,414 +0.10(+1.38%)
Jan 05, 2012 6.980 7.350 6.980 7.270 45,012 +0.12(+1.68%)
Jan 04, 2012 7.340 7.400 7.150 7.150 51,191 +0.45(+6.72%)
Dec 30, 2011 6.530 6.780 6.390 6.700 86,960 +0.31(+4.85%)
Dec 29, 2011 6.300 6.520 6.210 6.390 184,148 +0.05(+0.79%)
Dec 28, 2011 6.600 6.700 6.330 6.340 211,457 -0.42(-6.21%)
Dec 23, 2011 6.700 6.760 6.760 6.760 42,258 +0.14(+2.11%)
Dec 21, 2011 6.950 7.000 6.550 6.620 128,966 -0.35(-5.02%)
Dec 20, 2011 6.610 7.120 6.610 6.970 153,195 +0.52(+8.06%)
Dec 19, 2011 6.420 6.680 6.170 6.450 55,173 +0.03(+0.47%)
Dec 16, 2011 6.680 6.800 6.420 6.420 182,855 -0.06(-0.93%)
Dec 15, 2011 6.540 6.740 6.290 6.480 165,527 -0.06(-0.92%)
Dec 14, 2011 6.930 7.040 6.400 6.540 174,927 -0.58(-8.15%)
Dec 13, 2011 7.280 7.330 6.910 7.120 217,177 -0.14(-1.93%)
Dec 12, 2011 7.400 7.540 7.170 7.260 213,610 -0.38(-4.97%)
Dec 09, 2011 7.530 8.070 7.480 7.640 172,311 -0.01(-0.13%)
Dec 08, 2011 7.510 7.950 7.320 7.650 198,954 -0.09(-1.16%)
Dec 07, 2011 7.940 7.940 7.640 7.740 134,848 -0.20(-2.52%)
Dec 06, 2011 8.000 8.160 7.710 7.940 173,900 -0.21(-2.58%)
Dec 05, 2011 8.380 8.380 8.100 8.150 54,983 -0.13(-1.57%)
Dec 02, 2011 8.490 8.500 8.180 8.280 46,160 -0.19(-2.24%)
Dec 01, 2011 8.480 8.500 8.240 8.470 54,179 -0.08(-0.94%)
Nov 30, 2011 8.750 8.750 8.280 8.550 52,706 +0.47(+5.82%)
Nov 29, 2011 8.370 8.690 8.030 8.080 236,345 -0.39(-4.60%)
Nov 28, 2011 8.060 8.710 8.060 8.470 221,182 +0.64(+8.17%)
Nov 25, 2011 7.980 8.150 7.760 7.830 30,135 -0.09(-1.14%)
Nov 24, 2011 8.190 8.190 7.730 7.920 8,205 -0.14(-1.74%)
Nov 23, 2011 8.220 8.230 7.700 8.060 59,486 -0.35(-4.16%)
Nov 22, 2011 8.300 8.480 8.160 8.410 56,355 +0.20(+2.44%)
Nov 21, 2011 8.480 8.480 7.800 8.210 112,214 -0.22(-2.61%)
Nov 18, 2011 8.950 8.950 8.260 8.430 66,730 -0.28(-3.21%)
Nov 17, 2011 8.960 9.020 8.570 8.710 96,690 -0.25(-2.79%)
Nov 16, 2011 9.350 9.350 8.880 8.960 59,091 -0.28(-3.03%)
Nov 15, 2011 9.190 9.350 9.140 9.240 62,526 +0.05(+0.54%)
Nov 14, 2011 9.100 9.240 9.050 9.190 52,223 +0.06(+0.66%)
Nov 11, 2011 9.280 9.420 9.120 9.130 50,900 -0.17(-1.83%)
Nov 10, 2011 9.720 9.720 9.000 9.300 41,484 -0.27(-2.82%)
Nov 09, 2011 9.750 9.880 9.320 9.570 49,273 -0.13(-1.34%)
Nov 08, 2011 9.990 9.990 9.600 9.700 28,962 -0.26(-2.61%)
Nov 07, 2011 9.840 9.990 9.800 9.960 98,848 +0.18(+1.84%)
Nov 04, 2011 9.950 9.990 9.710 9.780 69,110 -0.06(-0.61%)
Nov 03, 2011 9.900 10.00 9.640 9.840 57,856 +0.00(+0.00%)
Nov 02, 2011 9.960 10.06 9.540 9.840 69,651 +0.12(+1.23%)
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.