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, 2018 8.810 9.040 8.790 8.980 115,613 +0.09(+1.01%)
Nov 29, 2018 8.950 9.010 8.780 8.890 226,415 -0.05(-0.56%)
Nov 28, 2018 8.880 9.210 8.810 8.940 163,629 +0.06(+0.68%)
Nov 27, 2018 8.860 9.000 8.650 8.880 136,998 +0.00(+0.00%)
Nov 26, 2018 8.940 9.470 8.860 8.880 180,513 -0.15(-1.66%)
Nov 23, 2018 9.420 9.450 8.830 9.030 270,483 -0.40(-4.24%)
Nov 22, 2018 9.830 9.840 9.330 9.430 220,021 -0.38(-3.87%)
Nov 21, 2018 9.780 10.14 9.740 9.810 174,294 +0.12(+1.24%)
Nov 20, 2018 9.670 9.780 9.480 9.690 145,505 +0.06(+0.62%)
Nov 19, 2018 9.770 9.890 9.580 9.630 131,620 -0.16(-1.63%)
Nov 16, 2018 9.560 10.10 9.560 9.790 142,257 +0.33(+3.49%)
Nov 15, 2018 9.020 9.560 9.020 9.460 246,095 +0.48(+5.35%)
Nov 14, 2018 8.230 9.100 8.150 8.980 287,328 +0.87(+10.73%)
Nov 13, 2018 8.350 8.440 8.100 8.110 197,462 -0.24(-2.87%)
Nov 12, 2018 8.900 8.900 8.290 8.350 214,263 -0.60(-6.70%)
Nov 09, 2018 9.130 9.260 8.870 8.950 184,859 -0.33(-3.56%)
Nov 08, 2018 9.140 9.440 9.050 9.280 245,515 +0.08(+0.87%)
Nov 07, 2018 9.270 9.310 9.090 9.200 120,913 -0.07(-0.76%)
Nov 06, 2018 9.550 9.750 9.250 9.270 105,163 -0.24(-2.52%)
Nov 05, 2018 9.750 9.900 9.470 9.510 146,786 -0.26(-2.66%)
Nov 02, 2018 9.700 9.900 9.580 9.770 114,472 +0.07(+0.72%)
Nov 01, 2018 9.630 9.930 9.540 9.700 211,471 +0.24(+2.54%)
Oct 31, 2018 9.470 9.620 9.170 9.460 321,165 -0.08(-0.84%)
Oct 30, 2018 9.500 9.760 9.330 9.540 146,903 +0.09(+0.95%)
Oct 29, 2018 9.670 9.710 9.360 9.450 188,883 -0.18(-1.87%)
Oct 26, 2018 9.730 9.980 9.570 9.630 116,655 -0.02(-0.21%)
Oct 25, 2018 10.01 10.14 9.620 9.650 210,125 -0.31(-3.11%)
Oct 24, 2018 10.09 10.17 9.730 9.960 155,382 -0.14(-1.39%)
Oct 23, 2018 10.42 10.49 10.03 10.10 144,327 -0.14(-1.37%)
Oct 22, 2018 10.54 10.57 10.13 10.24 87,699 -0.27(-2.57%)
Oct 19, 2018 10.49 10.64 10.36 10.51 107,477 +0.08(+0.77%)
Oct 18, 2018 10.38 10.62 10.26 10.43 60,622 +0.04(+0.38%)
Oct 17, 2018 10.36 10.52 10.21 10.39 186,716 +0.04(+0.39%)
Oct 16, 2018 10.84 10.84 10.19 10.35 190,111 -0.31(-2.91%)
Oct 15, 2018 10.47 10.83 10.45 10.66 225,675 +0.21(+2.01%)
Oct 12, 2018 10.38 10.49 9.990 10.45 146,590 +0.06(+0.58%)
Oct 11, 2018 10.10 10.48 10.00 10.39 297,354 +0.34(+3.38%)
Oct 10, 2018 9.710 10.10 9.650 10.05 156,351 +0.32(+3.29%)
Oct 09, 2018 9.970 10.00 9.710 9.730 137,780 -0.17(-1.72%)
Oct 05, 2018 9.900 9.900 9.900 0 -0.13(-1.30%)
Oct 04, 2018 9.990 10.20 9.850 10.03 121,276 +0.09(+0.91%)
Oct 03, 2018 10.13 10.22 9.840 9.940 221,071 -0.22(-2.17%)
Oct 02, 2018 10.70 10.71 10.09 10.16 272,703 -0.31(-2.96%)
Oct 01, 2018 10.41 10.93 10.37 10.47 352,981 +0.03(+0.29%)
Sep 28, 2018 10.05 10.59 10.05 10.44 174,643 +0.37(+3.67%)
Sep 27, 2018 9.870 10.13 9.740 10.07 171,227 +0.14(+1.41%)
Sep 26, 2018 10.33 10.33 9.740 9.930 295,963 -0.44(-4.24%)
Sep 25, 2018 10.48 10.65 10.28 10.37 241,096 +0.00(+0.00%)
Sep 24, 2018 10.50 10.61 10.34 10.37 115,201 -0.05(-0.48%)
Sep 21, 2018 10.39 10.46 10.22 10.42 224,627 -0.09(-0.86%)
Sep 20, 2018 10.67 10.68 10.23 10.51 122,500 -0.11(-1.04%)
Sep 19, 2018 10.30 10.71 10.17 10.62 194,852 +0.39(+3.81%)
Sep 18, 2018 10.22 10.27 10.13 10.23 97,311 +0.02(+0.20%)
Sep 17, 2018 9.830 10.30 9.750 10.21 207,408 +0.44(+4.50%)
Sep 14, 2018 9.700 9.820 9.600 9.770 165,492 +0.08(+0.83%)
Sep 13, 2018 9.900 10.11 9.580 9.690 133,057 -0.05(-0.51%)
Sep 12, 2018 9.400 9.840 9.320 9.740 132,529 +0.35(+3.73%)
Sep 11, 2018 9.450 9.500 9.240 9.390 122,018 -0.19(-1.98%)
Sep 10, 2018 9.840 9.880 9.560 9.580 89,352 -0.25(-2.54%)
Sep 07, 2018 9.730 9.940 9.630 9.830 175,450 +0.01(+0.10%)
Sep 06, 2018 9.890 10.11 9.760 9.820 96,411 +0.01(+0.10%)
Sep 05, 2018 10.06 10.07 9.800 9.810 165,032 -0.18(-1.80%)
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.