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, 2010 12.62 12.62 12.32 12.39 25,287 +0.01(+0.08%)
Dec 30, 2010 12.55 12.67 12.31 12.38 33,161 -0.17(-1.35%)
Dec 29, 2010 12.24 12.60 12.12 12.55 194,103 +1.25(+11.06%)
Dec 24, 2010 11.21 11.40 11.21 11.30 6,215 -0.19(-1.65%)
Dec 23, 2010 11.17 11.52 10.90 11.49 60,779 +0.11(+0.97%)
Dec 22, 2010 11.60 11.60 11.35 11.38 39,499 -0.22(-1.90%)
Dec 21, 2010 11.75 11.82 11.59 11.60 41,452 -0.12(-1.02%)
Dec 20, 2010 11.98 11.98 11.57 11.72 46,608 +0.10(+0.86%)
Dec 17, 2010 11.19 11.88 11.19 11.62 82,503 +0.31(+2.74%)
Dec 16, 2010 11.11 11.35 10.85 11.31 59,379 -0.08(-0.70%)
Dec 15, 2010 11.20 11.55 11.20 11.39 42,426 -0.15(-1.30%)
Dec 14, 2010 11.35 11.69 11.35 11.54 57,907 +0.06(+0.52%)
Dec 13, 2010 11.88 11.93 11.48 11.48 102,088 -0.18(-1.54%)
Dec 10, 2010 11.50 11.73 11.45 11.66 34,773 -0.04(-0.34%)
Dec 09, 2010 11.55 11.76 11.39 11.70 64,688 +0.09(+0.78%)
Dec 08, 2010 11.83 11.84 11.11 11.61 168,229 -0.38(-3.17%)
Dec 07, 2010 12.55 12.63 11.90 11.99 165,617 -0.31(-2.52%)
Dec 06, 2010 11.90 12.30 11.90 12.30 239,907 +0.52(+4.41%)
Dec 03, 2010 11.78 11.88 11.65 11.78 80,957 +0.19(+1.64%)
Dec 02, 2010 11.80 12.04 11.51 11.59 124,921 -0.19(-1.61%)
Dec 01, 2010 12.10 12.10 11.58 11.78 158,046 +0.24(+2.08%)
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%)
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.