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, 2015 9.770 9.770 9.770 0 -0.05(-0.51%)
Dec 30, 2015 10.00 10.12 9.790 9.820 110,616 -0.24(-2.39%)
Dec 29, 2015 9.860 10.11 9.830 10.06 262,455 +0.02(+0.20%)
Dec 24, 2015 10.04 10.04 10.04 0 +0.06(+0.60%)
Dec 23, 2015 9.800 10.11 9.720 9.980 292,321 +0.17(+1.73%)
Dec 22, 2015 9.590 9.900 9.590 9.810 301,388 +0.31(+3.26%)
Dec 21, 2015 9.390 9.650 9.350 9.500 185,957 +0.29(+3.15%)
Dec 18, 2015 9.080 9.430 9.080 9.210 410,072 +0.22(+2.45%)
Dec 17, 2015 8.950 9.040 8.830 8.990 228,424 -0.15(-1.64%)
Dec 16, 2015 9.000 9.200 8.980 9.140 417,340 +0.20(+2.24%)
Dec 15, 2015 8.860 9.000 8.800 8.940 170,875 +0.09(+1.02%)
Dec 14, 2015 8.930 8.970 8.800 8.850 444,475 -0.15(-1.67%)
Dec 11, 2015 8.870 9.100 8.870 9.000 295,616 +0.03(+0.33%)
Dec 10, 2015 9.040 9.070 8.940 8.970 368,520 -0.07(-0.77%)
Dec 09, 2015 9.350 9.380 8.990 9.040 119,493 -0.11(-1.20%)
Dec 08, 2015 9.280 9.400 9.100 9.150 94,925 -0.24(-2.56%)
Dec 07, 2015 9.640 9.710 9.260 9.390 105,698 -0.28(-2.90%)
Dec 04, 2015 9.450 9.720 9.440 9.670 154,595 +0.39(+4.20%)
Dec 03, 2015 9.380 9.490 9.145 9.280 99,174 -0.06(-0.64%)
Dec 02, 2015 9.300 9.420 9.120 9.340 171,870 -0.05(-0.53%)
Dec 01, 2015 9.470 9.470 9.230 9.390 157,336 +0.11(+1.19%)
Nov 30, 2015 9.340 9.410 9.240 9.280 158,004 -0.06(-0.64%)
Nov 27, 2015 9.180 9.410 9.120 9.340 88,944 -0.04(-0.43%)
Nov 26, 2015 9.200 9.400 9.170 9.380 42,611 +0.19(+2.07%)
Nov 25, 2015 8.990 9.350 8.990 9.190 87,057 +0.08(+0.88%)
Nov 24, 2015 9.170 9.360 9.060 9.110 320,929 +0.01(+0.11%)
Nov 23, 2015 9.100 283,376 -0.04(-0.44%)
Nov 20, 2015 9.510 9.550 9.100 9.140 115,779 -0.28(-2.97%)
Nov 19, 2015 9.270 9.625 9.240 9.420 87,480 +0.18(+1.95%)
Nov 18, 2015 8.960 9.280 8.850 9.240 194,519 +0.41(+4.64%)
Nov 17, 2015 8.950 8.960 8.670 8.830 164,014 -0.20(-2.21%)
Nov 16, 2015 9.280 9.510 8.980 9.030 126,565 -0.23(-2.48%)
Nov 13, 2015 9.360 9.430 9.120 9.260 85,780 +0.06(+0.65%)
Nov 12, 2015 9.300 9.470 9.030 9.200 56,287 +0.05(+0.55%)
Nov 11, 2015 8.950 9.200 8.890 9.150 84,597 +0.19(+2.12%)
Nov 10, 2015 9.020 9.200 8.900 8.960 80,072 -0.20(-2.18%)
Nov 09, 2015 8.980 9.210 8.830 9.160 91,815 +0.22(+2.46%)
Nov 06, 2015 8.940 9.050 8.880 8.940 107,961 -0.12(-1.32%)
Nov 05, 2015 9.110 9.160 8.790 9.060 127,932 -0.10(-1.09%)
Nov 04, 2015 9.430 9.550 9.090 9.160 143,513 -0.27(-2.86%)
Nov 03, 2015 9.220 9.500 9.150 9.430 134,564 +0.10(+1.07%)
Nov 02, 2015 9.270 9.410 9.060 9.330 175,971 -0.04(-0.43%)
Oct 30, 2015 9.630 9.630 9.320 9.370 114,721 -0.25(-2.60%)
Oct 29, 2015 9.710 9.890 9.530 9.620 180,779 -0.22(-2.24%)
Oct 28, 2015 9.970 10.33 9.700 9.840 185,325 -0.07(-0.71%)
Oct 27, 2015 9.850 10.10 9.740 9.910 125,330 +0.05(+0.51%)
Oct 26, 2015 10.10 10.15 9.810 9.860 178,641 -0.32(-3.14%)
Oct 23, 2015 10.13 10.31 9.960 10.18 115,756 +0.13(+1.29%)
Oct 22, 2015 9.910 10.28 9.850 10.05 61,078 +0.06(+0.60%)
Oct 21, 2015 10.17 10.17 9.810 9.990 95,483 -0.18(-1.77%)
Oct 20, 2015 9.960 10.40 9.910 10.17 105,366 +0.21(+2.11%)
Oct 19, 2015 10.14 10.51 9.820 9.960 215,965 -0.36(-3.49%)
Oct 16, 2015 10.53 10.65 10.27 10.32 186,972 -0.25(-2.37%)
Oct 15, 2015 10.69 10.69 10.36 10.57 168,209 -0.16(-1.49%)
Oct 14, 2015 10.22 10.80 10.22 10.73 351,415 +0.51(+4.99%)
Oct 13, 2015 10.47 10.47 10.14 10.22 86,866 -0.18(-1.73%)
Oct 09, 2015 10.40 10.40 10.40 0 +0.54(+5.48%)
Oct 08, 2015 10.25 10.28 9.840 9.860 156,375 -0.51(-4.92%)
Oct 07, 2015 10.46 10.46 9.870 10.37 218,479 +0.09(+0.88%)
Oct 06, 2015 10.43 10.65 10.15 10.28 175,521 +0.00(+0.00%)
Oct 05, 2015 10.15 10.46 10.04 10.28 278,367 +0.19(+1.88%)
Oct 02, 2015 9.390 10.14 9.390 10.09 200,013 +0.85(+9.20%)
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.