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

MAG Silver Corp (TSX: MAG )

17.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2013 5.940 5.940 5.640 5.700 147,965 -0.38(-6.25%)
Oct 30, 2013 6.140 6.190 5.900 6.080 218,905 +0.18(+3.05%)
Oct 29, 2013 6.070 6.110 5.900 5.900 222,062 -0.18(-2.96%)
Oct 28, 2013 6.000 6.120 5.910 6.080 241,018 +0.11(+1.84%)
Oct 25, 2013 5.600 5.980 5.560 5.970 125,991 +0.31(+5.48%)
Oct 24, 2013 5.450 5.750 5.380 5.660 938,450 +0.32(+5.99%)
Oct 23, 2013 5.370 5.500 5.310 5.340 218,735 -0.12(-2.20%)
Oct 22, 2013 5.510 5.670 5.450 5.460 386,100 +0.05(+0.92%)
Oct 21, 2013 5.610 5.610 5.390 5.410 91,208 -0.03(-0.55%)
Oct 18, 2013 5.650 5.650 5.370 5.440 147,181 +0.01(+0.18%)
Oct 17, 2013 5.440 5.700 5.400 5.430 240,687 +0.11(+2.07%)
Oct 16, 2013 5.450 5.510 5.270 5.320 45,657 -0.20(-3.62%)
Oct 15, 2013 5.310 5.630 5.280 5.520 108,338 +0.17(+3.18%)
Oct 11, 2013 5.350 5.350 5.350 0 -0.12(-2.19%)
Oct 10, 2013 5.620 5.730 5.460 5.470 90,028 -0.16(-2.84%)
Oct 09, 2013 5.760 5.770 5.560 5.630 91,996 -0.17(-2.93%)
Oct 08, 2013 6.090 6.130 5.740 5.800 76,719 -0.19(-3.17%)
Oct 07, 2013 6.060 6.225 5.980 5.990 41,609 +0.00(+0.00%)
Oct 04, 2013 6.240 6.300 5.940 5.990 524,298 -0.11(-1.80%)
Oct 03, 2013 6.090 6.270 5.970 6.100 654,910 +0.03(+0.49%)
Oct 02, 2013 6.000 6.180 5.980 6.070 567,058 +0.11(+1.85%)
Oct 01, 2013 5.850 5.960 5.660 5.960 117,145 -0.12(-1.97%)
Sep 30, 2013 6.010 6.120 5.980 6.080 167,432 -0.07(-1.14%)
Sep 27, 2013 6.100 6.360 6.100 6.150 123,337 +0.12(+1.99%)
Sep 26, 2013 6.120 6.160 6.000 6.030 50,781 -0.15(-2.43%)
Sep 25, 2013 6.080 6.280 5.990 6.180 74,224 +0.20(+3.34%)
Sep 24, 2013 5.910 6.110 5.760 5.980 109,557 +0.03(+0.50%)
Sep 23, 2013 6.220 6.370 5.950 5.950 70,148 -0.29(-4.65%)
Sep 20, 2013 6.850 6.900 6.240 6.240 135,055 -0.71(-10.22%)
Sep 19, 2013 7.020 7.020 6.740 6.950 121,176 -0.08(-1.14%)
Sep 18, 2013 6.650 7.150 6.400 7.030 171,706 +0.34(+5.08%)
Sep 17, 2013 6.800 6.820 6.590 6.690 12,678 -0.04(-0.59%)
Sep 16, 2013 6.920 7.060 6.640 6.730 51,255 -0.33(-4.67%)
Sep 13, 2013 6.940 7.230 6.900 7.060 178,110 +0.02(+0.28%)
Sep 12, 2013 7.200 7.230 6.960 7.040 97,707 -0.38(-5.12%)
Sep 11, 2013 7.390 7.480 7.300 7.420 34,243 +0.11(+1.50%)
Sep 10, 2013 7.470 7.470 7.160 7.310 146,653 -0.28(-3.69%)
Sep 09, 2013 7.820 7.845 7.520 7.590 22,400 -0.17(-2.19%)
Sep 06, 2013 7.620 7.840 7.600 7.760 21,523 +0.21(+2.78%)
Sep 05, 2013 7.790 7.970 7.500 7.550 60,324 -0.32(-4.07%)
Sep 04, 2013 7.380 7.910 7.380 7.870 175,762 +0.20(+2.61%)
Sep 03, 2013 7.800 8.010 7.630 7.670 120,986 +0.02(+0.26%)
Aug 30, 2013 7.650 7.650 7.650 0 -0.03(-0.39%)
Aug 29, 2013 7.300 7.980 7.190 7.680 93,538 +0.40(+5.49%)
Aug 28, 2013 7.730 7.880 7.280 7.280 118,159 -0.41(-5.33%)
Aug 27, 2013 8.120 8.180 7.540 7.690 230,080 -0.29(-3.63%)
Aug 26, 2013 8.040 8.100 7.840 7.980 182,783 -0.01(-0.13%)
Aug 23, 2013 7.870 8.090 7.870 7.990 155,076 +0.12(+1.52%)
Aug 22, 2013 7.700 8.040 7.670 7.870 108,101 +0.32(+4.24%)
Aug 21, 2013 7.700 7.890 7.540 7.550 51,283 -0.25(-3.21%)
Aug 20, 2013 7.340 7.800 7.310 7.800 59,873 +0.50(+6.85%)
Aug 19, 2013 7.520 7.650 7.250 7.300 67,522 -0.30(-3.95%)
Aug 16, 2013 7.250 7.500 7.170 7.600 92,048 +0.42(+5.85%)
Aug 15, 2013 7.250 7.500 7.000 7.180 149,871 -0.13(-1.78%)
Aug 14, 2013 6.970 7.330 6.940 7.310 145,804 +0.21(+2.96%)
Aug 13, 2013 6.560 7.100 6.410 7.100 164,201 +0.56(+8.56%)
Aug 12, 2013 6.190 6.580 6.190 6.540 109,556 +0.50(+8.28%)
Aug 09, 2013 5.870 6.100 5.810 6.040 33,356 +0.24(+4.14%)
Aug 08, 2013 5.490 5.840 5.490 5.800 61,884 +0.37(+6.81%)
Aug 07, 2013 5.490 5.550 5.380 5.430 35,974 -0.06(-1.09%)
Aug 06, 2013 5.600 5.840 5.480 5.490 40,282 -0.35(-5.99%)
Aug 02, 2013 5.840 5.840 5.840 0 -0.14(-2.34%)
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.