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 (%)
Nov 30, 2009 6.420 6.490 6.200 6.260 124,549 -0.07(-1.11%)
Nov 27, 2009 6.130 6.460 6.100 6.330 175,006 -0.29(-4.38%)
Nov 26, 2009 6.610 6.620 6.400 6.620 74,556 +0.12(+1.85%)
Nov 25, 2009 6.050 6.530 6.050 6.500 218,580 +0.45(+7.44%)
Nov 24, 2009 5.920 6.050 5.870 6.050 85,761 +0.05(+0.83%)
Nov 23, 2009 6.020 6.090 5.890 6.000 459,818 +0.10(+1.69%)
Nov 20, 2009 5.800 5.990 5.790 5.900 130,985 +0.00(+0.00%)
Nov 19, 2009 5.930 5.940 5.780 5.900 68,641 -0.12(-1.99%)
Nov 18, 2009 6.020 6.020 5.820 6.020 301,819 +0.16(+2.73%)
Nov 17, 2009 5.900 5.950 5.670 5.860 173,551 -0.14(-2.33%)
Nov 16, 2009 5.750 6.000 5.750 6.000 176,892 +0.35(+6.19%)
Nov 13, 2009 5.600 5.780 5.550 5.650 132,782 +0.09(+1.62%)
Nov 12, 2009 5.850 5.850 5.560 5.560 205,520 -0.29(-4.96%)
Nov 11, 2009 6.000 6.000 5.790 5.850 141,133 -0.13(-2.17%)
Nov 10, 2009 5.930 6.000 5.910 5.980 202,894 +0.04(+0.67%)
Nov 09, 2009 6.020 6.110 5.910 5.940 103,086 +0.04(+0.68%)
Nov 06, 2009 5.950 6.090 5.890 5.900 44,541 -0.08(-1.34%)
Nov 05, 2009 6.090 6.170 5.980 5.980 18,621 -0.05(-0.83%)
Nov 04, 2009 6.000 6.220 5.930 6.030 92,090 +0.06(+1.01%)
Nov 03, 2009 5.500 5.970 5.500 5.970 109,541 +0.41(+7.37%)
Nov 02, 2009 5.700 5.840 5.520 5.560 58,084 -0.13(-2.28%)
Oct 30, 2009 5.780 5.890 5.510 5.690 49,411 -0.09(-1.56%)
Oct 29, 2009 5.550 5.880 5.450 5.780 89,918 +0.25(+4.52%)
Oct 28, 2009 5.600 5.770 5.500 5.530 111,893 -0.26(-4.49%)
Oct 27, 2009 5.900 5.940 5.690 5.790 58,331 -0.10(-1.70%)
Oct 26, 2009 5.970 6.080 5.710 5.890 283,574 -0.11(-1.83%)
Oct 23, 2009 6.100 6.050 5.910 6.000 118,361 -0.07(-1.15%)
Oct 22, 2009 6.270 6.320 6.020 6.070 81,067 -0.24(-3.80%)
Oct 21, 2009 6.300 6.450 6.290 6.310 37,297 -0.03(-0.47%)
Oct 20, 2009 6.660 6.420 6.330 6.340 61,200 -0.32(-4.80%)
Oct 19, 2009 6.490 6.760 6.490 6.660 55,742 +0.14(+2.15%)
Oct 16, 2009 6.400 6.520 6.400 6.520 92,866 +0.07(+1.09%)
Oct 15, 2009 6.490 6.490 6.360 6.450 87,427 -0.08(-1.23%)
Oct 14, 2009 6.490 6.640 6.310 6.530 238,535 +0.28(+4.48%)
Oct 13, 2009 6.300 6.530 6.170 6.250 166,211 -0.05(-0.79%)
Oct 09, 2009 6.690 6.690 6.240 6.300 38,105 -0.24(-3.67%)
Oct 08, 2009 6.300 6.740 6.300 6.540 251,718 +0.29(+4.64%)
Oct 07, 2009 6.350 6.480 6.220 6.250 112,602 -0.07(-1.11%)
Oct 06, 2009 6.210 6.460 6.170 6.320 145,225 +0.26(+4.29%)
Oct 05, 2009 5.770 6.090 5.770 6.060 65,971 +0.17(+2.89%)
Oct 02, 2009 5.840 5.950 5.540 5.890 109,660 -0.11(-1.83%)
Oct 01, 2009 6.380 6.380 5.850 6.000 96,533 -0.23(-3.69%)
Sep 30, 2009 6.210 6.420 6.150 6.230 280,153 +0.02(+0.32%)
Sep 29, 2009 6.300 6.300 6.020 6.210 123,220 -0.12(-1.90%)
Sep 28, 2009 6.480 6.480 6.250 6.330 93,222 +0.13(+2.10%)
Sep 25, 2009 5.930 6.270 5.750 6.200 104,671 +0.31(+5.26%)
Sep 24, 2009 5.960 6.000 5.720 5.890 140,877 -0.07(-1.17%)
Sep 23, 2009 5.730 5.960 5.710 5.960 145,513 +0.38(+6.81%)
Sep 22, 2009 5.490 5.730 5.450 5.580 80,620 +0.20(+3.72%)
Sep 21, 2009 5.400 5.480 5.280 5.380 70,733 -0.02(-0.37%)
Sep 18, 2009 5.600 5.600 5.380 5.400 206,521 -0.15(-2.70%)
Sep 17, 2009 5.940 5.940 5.480 5.550 100,355 -0.29(-4.97%)
Sep 16, 2009 5.900 5.980 5.840 5.840 150,350 -0.01(-0.17%)
Sep 15, 2009 5.820 5.940 5.770 5.850 119,111 +0.09(+1.56%)
Sep 14, 2009 5.890 5.900 5.740 5.760 101,760 +0.02(+0.35%)
Sep 11, 2009 5.560 5.900 5.540 5.740 186,762 +0.21(+3.80%)
Sep 10, 2009 5.400 5.530 5.260 5.530 96,575 +0.07(+1.28%)
Sep 09, 2009 5.600 5.680 5.460 5.460 111,960 -0.06(-1.09%)
Sep 08, 2009 5.550 5.670 5.520 5.520 67,044 -0.04(-0.72%)
Sep 04, 2009 5.640 5.640 5.360 5.560 179,288 +0.06(+1.09%)
Sep 03, 2009 5.450 5.550 5.310 5.500 142,663 +0.20(+3.77%)
Sep 02, 2009 4.960 5.340 4.960 5.300 89,030 +0.36(+7.29%)
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.