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

MAG Silver Corp (TSX: MAG )

17.44 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2009 6.300 6.300 6.300 0 -0.11(-1.72%)
Dec 30, 2009 6.440 6.450 6.250 6.410 33,105 +0.01(+0.16%)
Dec 29, 2009 6.470 6.470 6.250 6.400 44,256 +0.00(+0.00%)
Dec 24, 2009 6.420 6.460 6.340 6.400 22,570 +0.00(+0.00%)
Dec 23, 2009 6.270 6.480 6.270 6.400 74,565 +0.16(+2.56%)
Dec 22, 2009 6.170 6.240 6.050 6.240 28,078 +0.05(+0.81%)
Dec 21, 2009 6.310 6.380 6.140 6.190 87,269 -0.13(-2.06%)
Dec 18, 2009 6.270 6.430 6.200 6.320 92,923 +0.06(+0.96%)
Dec 17, 2009 6.500 6.500 6.250 6.260 165,253 -0.24(-3.69%)
Dec 16, 2009 6.450 6.560 6.370 6.500 190,214 +0.18(+2.85%)
Dec 15, 2009 6.540 6.600 6.320 6.320 186,993 -0.19(-2.92%)
Dec 14, 2009 6.400 6.590 6.480 6.510 59,226 +0.01(+0.15%)
Dec 11, 2009 6.600 6.600 6.280 6.500 90,370 -0.02(-0.31%)
Dec 10, 2009 6.530 6.910 6.400 6.520 146,728 -0.01(-0.15%)
Dec 09, 2009 6.600 6.620 6.310 6.530 299,379 -0.06(-0.91%)
Dec 08, 2009 7.020 7.020 6.570 6.590 143,997 -0.43(-6.13%)
Dec 07, 2009 6.900 7.060 6.860 7.020 108,437 -0.07(-0.99%)
Dec 04, 2009 6.920 7.140 6.770 7.090 138,506 -0.09(-1.25%)
Dec 03, 2009 7.390 7.390 6.830 7.180 219,630 -0.03(-0.42%)
Dec 02, 2009 7.060 7.700 7.060 7.210 404,666 +0.08(+1.12%)
Dec 01, 2009 6.290 7.210 6.290 7.130 486,780 +0.87(+13.90%)
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%)
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.