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

MAG Silver Corp (TSX: MAG )

18.24 -0.15 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014 6.750 7.090 6.560 6.780 360,352 -0.34(-4.78%)
Oct 30, 2014 7.590 7.720 7.120 7.120 177,151 -0.58(-7.53%)
Oct 29, 2014 8.050 8.130 7.560 7.700 148,936 -0.43(-5.29%)
Oct 28, 2014 7.720 8.220 7.720 8.130 125,046 +0.35(+4.50%)
Oct 27, 2014 8.140 8.160 7.780 7.780 85,139 -0.46(-5.58%)
Oct 24, 2014 8.220 8.420 8.150 8.240 86,671 -0.07(-0.84%)
Oct 23, 2014 8.350 8.370 7.840 8.310 145,508 -0.11(-1.31%)
Oct 22, 2014 8.990 8.990 8.380 8.420 134,747 -0.60(-6.65%)
Oct 21, 2014 8.990 9.220 8.930 9.020 79,397 +0.02(+0.22%)
Oct 20, 2014 8.800 9.050 8.740 9.000 61,782 +0.20(+2.27%)
Oct 17, 2014 9.220 9.250 8.780 8.800 257,690 -0.36(-3.93%)
Oct 16, 2014 9.040 9.350 8.950 9.160 235,348 +0.17(+1.89%)
Oct 15, 2014 9.070 9.320 8.950 8.990 236,953 +0.06(+0.67%)
Oct 14, 2014 9.160 9.270 8.900 8.930 322,032 +0.14(+1.59%)
Oct 10, 2014 8.790 8.790 8.790 0 +0.09(+1.03%)
Oct 09, 2014 8.980 8.980 8.290 8.700 236,274 -0.19(-2.14%)
Oct 08, 2014 8.270 8.980 7.910 8.890 447,268 +0.60(+7.24%)
Oct 07, 2014 8.500 8.680 8.230 8.290 154,503 -0.24(-2.81%)
Oct 06, 2014 8.110 8.700 8.110 8.530 161,269 +0.39(+4.79%)
Oct 03, 2014 8.150 8.320 8.070 8.140 201,487 -0.11(-1.33%)
Oct 02, 2014 8.060 8.300 8.030 8.250 129,863 +0.13(+1.60%)
Oct 01, 2014 8.300 8.370 8.050 8.120 113,194 -0.21(-2.52%)
Sep 30, 2014 8.490 8.540 8.260 8.330 176,946 -0.20(-2.34%)
Sep 29, 2014 8.480 8.680 8.480 8.530 65,343 +0.04(+0.47%)
Sep 26, 2014 8.510 8.630 8.400 8.490 80,797 -0.11(-1.28%)
Sep 25, 2014 8.420 8.660 8.220 8.600 165,547 +0.09(+1.06%)
Sep 24, 2014 8.630 8.700 8.430 8.510 146,108 -0.19(-2.18%)
Sep 23, 2014 8.490 8.850 8.300 8.700 238,012 +0.24(+2.84%)
Sep 22, 2014 8.470 8.540 8.300 8.460 164,224 -0.16(-1.86%)
Sep 19, 2014 9.180 9.360 8.620 8.620 556,962 -0.64(-6.91%)
Sep 18, 2014 9.250 9.350 9.110 9.260 197,701 +0.06(+0.65%)
Sep 17, 2014 9.500 9.580 9.130 9.200 223,663 -0.38(-3.97%)
Sep 16, 2014 9.690 9.730 9.270 9.580 145,791 -0.15(-1.54%)
Sep 15, 2014 9.820 9.840 9.430 9.730 125,120 +0.16(+1.67%)
Sep 12, 2014 9.600 9.700 9.450 9.570 61,417 -0.14(-1.44%)
Sep 11, 2014 9.190 9.790 9.190 9.710 238,495 +0.35(+3.74%)
Sep 10, 2014 9.500 9.560 9.260 9.360 97,637 -0.27(-2.80%)
Sep 09, 2014 9.070 9.690 9.070 9.630 193,775 +0.48(+5.25%)
Sep 08, 2014 9.060 9.180 9.010 9.150 94,077 +0.01(+0.11%)
Sep 05, 2014 9.070 9.210 8.910 9.140 153,839 +0.21(+2.35%)
Sep 04, 2014 9.330 9.430 8.880 8.930 125,477 -0.42(-4.49%)
Sep 03, 2014 9.130 9.370 9.100 9.350 156,599 +0.21(+2.30%)
Sep 02, 2014 8.800 9.290 8.800 9.140 273,733 +0.24(+2.70%)
Aug 29, 2014 8.900 8.900 8.900 0 -0.09(-1.00%)
Aug 28, 2014 9.320 9.380 8.990 8.990 254,084 -0.22(-2.39%)
Aug 27, 2014 9.350 9.390 9.180 9.210 77,508 -0.16(-1.71%)
Aug 26, 2014 9.430 9.580 9.220 9.370 176,706 -0.06(-0.64%)
Aug 25, 2014 9.500 9.650 9.350 9.430 226,579 -0.22(-2.28%)
Aug 22, 2014 9.880 9.880 9.610 9.650 116,641 -0.16(-1.63%)
Aug 21, 2014 9.930 9.990 9.620 9.810 95,774 -0.21(-2.10%)
Aug 20, 2014 9.840 10.04 9.840 10.02 46,719 +0.13(+1.31%)
Aug 19, 2014 10.05 10.10 9.830 9.890 64,736 -0.18(-1.79%)
Aug 18, 2014 9.970 10.09 9.890 10.07 72,964 -0.14(-1.37%)
Aug 15, 2014 10.03 10.22 9.980 10.21 137,193 +0.00(+0.00%)
Aug 14, 2014 10.50 10.50 10.17 10.21 175,334 -0.27(-2.58%)
Aug 13, 2014 10.30 10.53 10.20 10.48 220,201 +0.25(+2.44%)
Aug 12, 2014 10.30 10.23 755,047 +0.26(+2.61%)
Aug 11, 2014 9.800 10.07 9.800 9.970 155,286 +0.13(+1.32%)
Aug 08, 2014 9.970 10.06 9.820 9.840 150,242 -0.11(-1.11%)
Aug 07, 2014 9.940 10.05 9.740 9.950 184,814 +0.04(+0.40%)
Aug 06, 2014 9.870 9.990 9.860 9.910 213,170 +0.12(+1.23%)
Aug 05, 2014 9.700 9.870 9.400 9.790 163,893 -0.14(-1.41%)
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.