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 -0.01 (-0.06%)
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 29, 2010 8.100 8.530 8.070 8.490 189,370 +0.38(+4.69%)
Oct 28, 2010 8.110 8.120 8.040 8.110 26,252 +0.06(+0.75%)
Oct 27, 2010 8.050 8.070 7.980 8.050 25,524 -0.03(-0.37%)
Oct 25, 2010 8.020 8.190 7.990 8.080 36,845 +0.14(+1.76%)
Oct 22, 2010 7.980 7.980 7.900 7.940 53,363 +0.04(+0.51%)
Oct 21, 2010 8.000 8.070 7.900 7.900 44,055 -0.10(-1.25%)
Oct 20, 2010 7.770 8.050 7.770 8.000 25,379 +0.16(+2.04%)
Oct 19, 2010 7.890 7.940 7.740 7.840 52,548 -0.17(-2.12%)
Oct 18, 2010 8.060 8.090 7.920 8.010 33,012 -0.08(-0.99%)
Oct 15, 2010 8.350 8.370 8.050 8.090 35,706 -0.23(-2.76%)
Oct 14, 2010 8.240 8.450 8.000 8.320 372,126 +0.07(+0.85%)
Oct 13, 2010 8.040 8.330 8.040 8.250 81,915 +0.20(+2.48%)
Oct 12, 2010 7.900 8.140 7.820 8.050 169,301 +0.15(+1.90%)
Oct 08, 2010 7.880 7.900 7.690 7.900 56,508 +0.10(+1.28%)
Oct 07, 2010 8.000 8.000 7.600 7.800 153,554 -0.20(-2.50%)
Oct 06, 2010 8.100 8.250 7.960 8.000 135,814 -0.05(-0.62%)
Oct 05, 2010 7.900 8.200 7.900 8.050 285,409 +0.22(+2.81%)
Oct 04, 2010 7.850 7.910 7.700 7.830 59,353 -0.01(-0.13%)
Oct 01, 2010 7.870 7.950 7.840 7.840 16,935 +0.00(+0.00%)
Sep 30, 2010 8.060 8.060 7.770 7.840 33,335 -0.16(-2.00%)
Sep 29, 2010 7.990 8.000 7.830 8.000 29,955 +0.07(+0.88%)
Sep 28, 2010 7.780 8.060 7.770 7.930 108,974 +0.03(+0.38%)
Sep 27, 2010 7.920 7.980 7.800 7.900 45,470 +0.03(+0.38%)
Sep 24, 2010 8.170 8.170 7.730 7.870 226,853 -0.20(-2.48%)
Sep 23, 2010 7.960 8.210 7.860 8.070 58,365 -0.18(-2.18%)
Sep 22, 2010 8.050 8.250 8.000 8.250 85,243 +0.23(+2.87%)
Sep 21, 2010 8.060 8.190 7.750 8.020 96,346 -0.13(-1.60%)
Sep 20, 2010 8.400 8.400 8.140 8.150 67,179 -0.32(-3.78%)
Sep 17, 2010 8.380 8.470 8.140 8.470 62,027 +0.43(+5.35%)
Sep 15, 2010 8.250 8.300 7.940 8.040 35,308 -0.14(-1.71%)
Sep 14, 2010 8.420 8.420 8.180 8.180 83,791 -0.12(-1.45%)
Sep 13, 2010 8.190 8.300 8.110 8.300 81,962 +0.12(+1.47%)
Sep 10, 2010 7.950 8.180 7.900 8.180 52,751 +0.21(+2.63%)
Sep 09, 2010 8.030 8.170 7.900 7.970 97,022 -0.16(-1.97%)
Sep 08, 2010 8.160 8.300 8.130 8.130 109,899 -0.02(-0.25%)
Sep 07, 2010 8.000 8.150 7.920 8.150 77,744 +0.13(+1.62%)
Sep 03, 2010 8.010 8.030 7.930 8.020 31,270 -0.05(-0.62%)
Sep 02, 2010 7.930 8.150 7.890 8.070 100,460 +0.17(+2.15%)
Sep 01, 2010 8.150 8.150 7.810 7.900 68,942 -0.25(-3.07%)
Aug 31, 2010 8.140 8.250 7.750 8.150 154,310 -0.01(-0.12%)
Aug 30, 2010 7.990 8.190 7.900 8.160 127,550 +0.17(+2.13%)
Aug 27, 2010 7.590 7.990 7.590 7.990 119,092 +0.36(+4.72%)
Aug 26, 2010 7.640 7.690 7.520 7.630 76,903 -0.05(-0.65%)
Aug 25, 2010 7.600 7.680 7.490 7.680 68,520 +0.08(+1.05%)
Aug 24, 2010 7.490 7.650 7.430 7.600 97,683 +0.07(+0.93%)
Aug 23, 2010 7.740 7.750 7.350 7.530 132,089 -0.16(-2.08%)
Aug 20, 2010 6.960 7.690 6.960 7.690 137,193 +0.65(+9.23%)
Aug 19, 2010 7.090 7.090 6.940 7.040 51,057 -0.02(-0.28%)
Aug 18, 2010 6.930 7.090 6.900 7.060 101,128 +0.12(+1.73%)
Aug 17, 2010 7.000 7.040 6.930 6.940 84,230 -0.01(-0.14%)
Aug 16, 2010 6.890 6.950 6.830 6.950 48,088 +0.08(+1.16%)
Aug 13, 2010 6.900 6.950 6.790 6.870 18,200 -0.01(-0.15%)
Aug 12, 2010 6.840 6.980 6.790 6.880 38,115 +0.04(+0.58%)
Aug 11, 2010 6.850 6.890 6.720 6.840 16,305 +0.01(+0.15%)
Aug 10, 2010 6.890 6.890 6.590 6.830 65,928 -0.08(-1.16%)
Aug 09, 2010 6.880 6.910 6.820 6.910 49,955 +0.00(+0.00%)
Aug 06, 2010 6.850 6.910 6.780 6.910 20,899 -0.03(-0.43%)
Aug 05, 2010 6.900 7.030 6.730 6.940 35,073 -0.01(-0.14%)
Aug 04, 2010 6.490 6.960 6.490 6.950 171,818 +0.46(+7.09%)
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.