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

MAG Silver Corp (TSX: MAG )

17.45 UNCHANGED
Streaming Delayed Price Updated: 3:40 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 30, 2015 9.630 9.630 9.320 9.370 114,721 -0.25(-2.60%)
Oct 29, 2015 9.710 9.890 9.530 9.620 180,779 -0.22(-2.24%)
Oct 28, 2015 9.970 10.33 9.700 9.840 185,325 -0.07(-0.71%)
Oct 27, 2015 9.850 10.10 9.740 9.910 125,330 +0.05(+0.51%)
Oct 26, 2015 10.10 10.15 9.810 9.860 178,641 -0.32(-3.14%)
Oct 23, 2015 10.13 10.31 9.960 10.18 115,756 +0.13(+1.29%)
Oct 22, 2015 9.910 10.28 9.850 10.05 61,078 +0.06(+0.60%)
Oct 21, 2015 10.17 10.17 9.810 9.990 95,483 -0.18(-1.77%)
Oct 20, 2015 9.960 10.40 9.910 10.17 105,366 +0.21(+2.11%)
Oct 19, 2015 10.14 10.51 9.820 9.960 215,965 -0.36(-3.49%)
Oct 16, 2015 10.53 10.65 10.27 10.32 186,972 -0.25(-2.37%)
Oct 15, 2015 10.69 10.69 10.36 10.57 168,209 -0.16(-1.49%)
Oct 14, 2015 10.22 10.80 10.22 10.73 351,415 +0.51(+4.99%)
Oct 13, 2015 10.47 10.47 10.14 10.22 86,866 -0.18(-1.73%)
Oct 09, 2015 10.40 10.40 10.40 0 +0.54(+5.48%)
Oct 08, 2015 10.25 10.28 9.840 9.860 156,375 -0.51(-4.92%)
Oct 07, 2015 10.46 10.46 9.870 10.37 218,479 +0.09(+0.88%)
Oct 06, 2015 10.43 10.65 10.15 10.28 175,521 +0.00(+0.00%)
Oct 05, 2015 10.15 10.46 10.04 10.28 278,367 +0.19(+1.88%)
Oct 02, 2015 9.390 10.14 9.390 10.09 200,013 +0.85(+9.20%)
Oct 01, 2015 9.460 9.730 9.180 9.240 71,465 -0.26(-2.74%)
Sep 30, 2015 9.220 9.500 9.180 9.500 148,929 +0.15(+1.60%)
Sep 29, 2015 9.440 9.500 9.120 9.350 178,159 +0.00(+0.00%)
Sep 28, 2015 9.800 9.800 9.280 9.350 73,035 -0.53(-5.36%)
Sep 25, 2015 9.800 9.950 9.800 9.880 99,947 +0.11(+1.13%)
Sep 24, 2015 9.590 9.950 9.500 9.770 113,354 +0.42(+4.49%)
Sep 23, 2015 9.450 9.470 9.290 9.350 30,533 -0.05(-0.53%)
Sep 22, 2015 9.660 9.670 9.280 9.400 95,353 -0.32(-3.29%)
Sep 21, 2015 9.600 9.930 9.290 9.720 112,796 +0.07(+0.73%)
Sep 18, 2015 9.580 9.750 9.470 9.650 143,618 +0.06(+0.63%)
Sep 17, 2015 9.140 9.650 9.100 9.590 95,479 +0.35(+3.79%)
Sep 16, 2015 8.880 9.330 8.880 9.240 119,336 +0.42(+4.76%)
Sep 15, 2015 9.090 9.380 8.760 8.820 136,954 -0.36(-3.92%)
Sep 14, 2015 9.140 9.240 8.890 9.180 97,038 -0.03(-0.33%)
Sep 11, 2015 8.730 9.230 8.600 9.210 69,217 +0.45(+5.14%)
Sep 10, 2015 8.830 8.990 8.750 8.760 109,024 -0.05(-0.57%)
Sep 09, 2015 8.830 9.080 8.730 8.810 92,715 -0.23(-2.54%)
Sep 08, 2015 9.090 9.250 8.830 9.040 44,913 -0.12(-1.31%)
Sep 04, 2015 9.160 9.160 9.160 0 +0.12(+1.33%)
Sep 03, 2015 9.230 9.640 8.990 9.040 96,334 -0.22(-2.38%)
Sep 02, 2015 9.570 9.770 9.140 9.260 93,842 -0.35(-3.64%)
Sep 01, 2015 9.910 9.910 9.570 9.610 78,809 -0.07(-0.72%)
Aug 31, 2015 9.760 9.780 9.270 9.680 92,989 -0.19(-1.93%)
Aug 28, 2015 9.090 9.970 9.090 9.870 97,542 +0.68(+7.40%)
Aug 27, 2015 8.990 9.310 8.910 9.190 175,530 +0.16(+1.77%)
Aug 26, 2015 9.290 9.310 9.000 9.030 186,619 -0.37(-3.94%)
Aug 25, 2015 9.660 9.660 9.040 9.400 148,556 -0.15(-1.57%)
Aug 24, 2015 9.690 10.14 9.300 9.550 128,910 -0.29(-2.95%)
Aug 21, 2015 9.950 10.33 9.830 9.840 97,481 -0.46(-4.47%)
Aug 20, 2015 10.33 10.45 10.26 10.30 263,651 +0.19(+1.88%)
Aug 19, 2015 10.07 10.29 10.06 10.11 165,939 +0.21(+2.12%)
Aug 18, 2015 10.00 10.10 9.830 9.900 119,239 -0.32(-3.13%)
Aug 17, 2015 10.20 10.36 9.930 10.22 140,936 +0.08(+0.79%)
Aug 14, 2015 10.32 10.35 10.01 10.14 101,271 -0.19(-1.84%)
Aug 13, 2015 10.01 10.43 10.00 10.33 222,038 +0.00(+0.00%)
Aug 12, 2015 10.00 10.35 9.920 10.33 320,006 +0.34(+3.40%)
Aug 11, 2015 9.780 10.03 9.630 9.990 139,476 +0.21(+2.15%)
Aug 10, 2015 9.630 9.930 9.510 9.780 162,962 +0.29(+3.06%)
Aug 07, 2015 9.030 9.500 9.030 9.490 86,221 +0.35(+3.83%)
Aug 06, 2015 9.010 9.300 9.010 9.140 119,231 +0.13(+1.44%)
Aug 05, 2015 9.090 9.210 8.950 9.010 108,607 -0.05(-0.55%)
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.