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

MAG Silver Corp (TSX: MAG )

16.72 -0.72 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2010 10.62 11.69 10.62 11.54 154,049 +0.72(+6.65%)
Nov 29, 2010 10.74 10.99 10.41 10.82 85,469 +0.22(+2.08%)
Nov 26, 2010 10.64 10.64 10.43 10.60 47,431 -0.11(-1.03%)
Nov 25, 2010 10.62 10.73 10.48 10.71 89,480 +0.41(+3.98%)
Nov 24, 2010 10.60 10.60 10.23 10.30 149,282 -0.28(-2.65%)
Nov 23, 2010 10.09 10.74 10.09 10.58 216,623 +0.55(+5.48%)
Nov 22, 2010 9.700 10.04 9.590 10.03 54,424 +0.43(+4.48%)
Nov 19, 2010 9.370 9.700 9.260 9.600 53,610 +0.24(+2.56%)
Nov 18, 2010 9.480 9.480 9.250 9.360 41,782 +0.35(+3.88%)
Nov 17, 2010 8.900 9.150 8.650 9.010 48,676 +0.23(+2.62%)
Nov 16, 2010 8.890 9.050 8.620 8.780 94,717 -0.28(-3.09%)
Nov 15, 2010 9.410 9.650 8.990 9.060 85,535 -0.51(-5.33%)
Nov 12, 2010 9.950 9.970 9.200 9.570 120,848 -0.38(-3.82%)
Nov 11, 2010 9.830 10.05 9.780 9.950 107,854 +0.12(+1.22%)
Nov 10, 2010 9.850 9.850 9.220 9.830 94,957 +0.25(+2.61%)
Nov 09, 2010 10.15 10.87 9.500 9.580 485,029 -0.46(-4.58%)
Nov 08, 2010 9.740 10.18 9.520 10.04 242,818 +0.58(+6.13%)
Nov 05, 2010 9.700 10.02 9.240 9.460 423,036 -0.24(-2.47%)
Nov 04, 2010 9.750 9.880 9.540 9.700 227,839 +0.21(+2.21%)
Nov 03, 2010 9.530 9.530 9.060 9.490 124,098 -0.02(-0.21%)
Nov 02, 2010 9.250 9.710 9.040 9.510 244,689 +0.39(+4.28%)
Nov 01, 2010 8.550 9.150 8.550 9.120 225,723 +0.63(+7.42%)
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%)
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.