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 (%)
Dec 31, 2008 5.440 5.490 5.410 5.470 107,745 +0.02(+0.37%)
Dec 30, 2008 5.410 5.500 5.390 5.450 81,025 +0.05(+0.93%)
Dec 29, 2008 5.440 5.500 5.400 5.400 60,358 +0.00(+0.00%)
Dec 24, 2008 5.400 5.500 5.270 5.400 83,892 +0.04(+0.75%)
Dec 23, 2008 5.400 5.400 5.270 5.360 77,249 +0.06(+1.13%)
Dec 22, 2008 5.470 5.480 5.300 5.300 74,900 -0.17(-3.11%)
Dec 19, 2008 5.300 5.500 5.250 5.470 139,178 +0.21(+3.99%)
Dec 18, 2008 5.430 5.490 5.250 5.260 124,819 -0.17(-3.13%)
Dec 17, 2008 5.430 5.430 5.430 5.430 2,000 -0.01(-0.18%)
Dec 16, 2008 5.540 5.540 5.420 5.440 51,732 -0.11(-1.98%)
Dec 15, 2008 5.500 5.600 5.470 5.550 105,306 +0.05(+0.91%)
Dec 12, 2008 5.520 5.520 5.430 5.500 56,852 +0.05(+0.92%)
Dec 11, 2008 5.580 5.650 5.450 5.450 67,747 -0.09(-1.62%)
Dec 10, 2008 5.460 5.600 5.410 5.540 102,085 +0.05(+0.91%)
Dec 09, 2008 5.780 5.800 5.400 5.490 97,247 -0.23(-4.02%)
Dec 08, 2008 5.850 5.990 5.720 5.720 65,022 +0.03(+0.53%)
Dec 05, 2008 5.800 5.940 5.470 5.690 44,585 -0.25(-4.21%)
Dec 04, 2008 5.820 6.020 5.810 5.940 76,264 +0.22(+3.85%)
Dec 03, 2008 5.790 6.000 5.670 5.720 86,403 -0.07(-1.21%)
Dec 02, 2008 5.600 5.910 5.500 5.790 132,250 +0.83(+16.73%)
Dec 01, 2008 5.750 5.750 4.930 4.960 109,878 -0.95(-16.07%)
Nov 28, 2008 5.710 6.040 5.620 5.910 46,914 +0.33(+5.91%)
Nov 27, 2008 5.540 5.720 5.430 5.580 10,843 +0.18(+3.33%)
Nov 26, 2008 5.300 5.700 5.050 5.400 93,355 +0.15(+2.86%)
Nov 25, 2008 5.160 5.270 5.000 5.250 30,087 +0.17(+3.35%)
Nov 24, 2008 5.000 5.300 4.990 5.080 51,949 +0.34(+7.17%)
Nov 21, 2008 4.640 5.060 4.500 4.740 179,616 +0.22(+4.87%)
Nov 20, 2008 4.600 4.780 4.300 4.520 77,036 -0.12(-2.59%)
Nov 19, 2008 4.740 4.850 4.570 4.640 109,847 +0.05(+1.09%)
Nov 18, 2008 4.670 4.720 4.560 4.590 55,500 -0.03(-0.65%)
Nov 17, 2008 4.900 4.900 4.500 4.620 40,828 -0.30(-6.10%)
Nov 14, 2008 4.740 5.000 4.670 4.920 33,080 +0.13(+2.71%)
Nov 13, 2008 4.400 4.830 4.320 4.790 77,172 +0.30(+6.68%)
Nov 12, 2008 4.800 4.830 4.450 4.490 182,951 -0.43(-8.74%)
Nov 11, 2008 5.100 5.100 4.850 4.920 36,672 -0.25(-4.84%)
Nov 10, 2008 5.010 5.300 5.010 5.170 31,014 +0.17(+3.40%)
Nov 07, 2008 4.900 5.000 4.770 5.000 25,476 +0.25(+5.26%)
Nov 06, 2008 4.760 4.920 4.660 4.750 78,012 -0.13(-2.66%)
Nov 05, 2008 5.210 5.300 4.880 4.880 46,367 -0.39(-7.40%)
Nov 04, 2008 4.930 5.430 4.890 5.270 240,151 +0.40(+8.21%)
Nov 03, 2008 5.000 5.160 4.840 4.870 15,653 -0.12(-2.40%)
Oct 31, 2008 4.330 5.090 4.330 4.990 60,193 +0.61(+13.93%)
Oct 30, 2008 4.840 4.900 4.310 4.380 128,646 -0.11(-2.45%)
Oct 29, 2008 4.160 4.530 4.130 4.490 200,465 +0.37(+8.98%)
Oct 28, 2008 4.390 4.390 3.950 4.120 145,367 -0.18(-4.19%)
Oct 27, 2008 4.430 4.670 4.300 4.300 92,310 -0.45(-9.47%)
Oct 24, 2008 4.250 4.950 4.070 4.750 89,831 +0.43(+9.95%)
Oct 23, 2008 4.860 4.860 4.090 4.320 124,698 -0.67(-13.43%)
Oct 22, 2008 5.200 5.200 4.800 4.990 198,910 -0.21(-4.04%)
Oct 21, 2008 5.010 5.300 4.910 5.200 72,682 -0.14(-2.62%)
Oct 20, 2008 5.250 5.400 5.010 5.340 296,381 +0.42(+8.54%)
Oct 17, 2008 4.600 5.100 4.510 4.920 131,477 -0.04(-0.81%)
Oct 16, 2008 5.180 5.320 4.500 4.960 98,331 -0.38(-7.12%)
Oct 15, 2008 4.630 5.450 4.630 5.340 254,662 +0.25(+4.91%)
Oct 14, 2008 4.960 5.310 4.800 5.090 95,384 +0.29(+6.04%)
Oct 10, 2008 4.620 5.250 4.610 4.800 388,030 -0.42(-8.05%)
Oct 09, 2008 5.250 5.500 5.010 5.220 137,620 +0.08(+1.56%)
Oct 08, 2008 4.850 5.390 4.770 5.140 318,479 +0.30(+6.20%)
Oct 07, 2008 4.950 5.400 4.700 4.840 2,697,679 +0.13(+2.76%)
Oct 06, 2008 5.110 5.270 4.320 4.710 182,676 -0.55(-10.46%)
Oct 03, 2008 5.160 5.590 5.120 5.260 72,131 -0.09(-1.68%)
Oct 02, 2008 6.050 6.070 5.170 5.350 91,501 -0.69(-11.42%)
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.