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 30, 2011 6.530 6.780 6.390 6.700 86,960 +0.31(+4.85%)
Dec 29, 2011 6.300 6.520 6.210 6.390 184,148 +0.05(+0.79%)
Dec 28, 2011 6.600 6.700 6.330 6.340 211,457 -0.42(-6.21%)
Dec 23, 2011 6.700 6.760 6.760 6.760 42,258 +0.14(+2.11%)
Dec 21, 2011 6.950 7.000 6.550 6.620 128,966 -0.35(-5.02%)
Dec 20, 2011 6.610 7.120 6.610 6.970 153,195 +0.52(+8.06%)
Dec 19, 2011 6.420 6.680 6.170 6.450 55,173 +0.03(+0.47%)
Dec 16, 2011 6.680 6.800 6.420 6.420 182,855 -0.06(-0.93%)
Dec 15, 2011 6.540 6.740 6.290 6.480 165,527 -0.06(-0.92%)
Dec 14, 2011 6.930 7.040 6.400 6.540 174,927 -0.58(-8.15%)
Dec 13, 2011 7.280 7.330 6.910 7.120 217,177 -0.14(-1.93%)
Dec 12, 2011 7.400 7.540 7.170 7.260 213,610 -0.38(-4.97%)
Dec 09, 2011 7.530 8.070 7.480 7.640 172,311 -0.01(-0.13%)
Dec 08, 2011 7.510 7.950 7.320 7.650 198,954 -0.09(-1.16%)
Dec 07, 2011 7.940 7.940 7.640 7.740 134,848 -0.20(-2.52%)
Dec 06, 2011 8.000 8.160 7.710 7.940 173,900 -0.21(-2.58%)
Dec 05, 2011 8.380 8.380 8.100 8.150 54,983 -0.13(-1.57%)
Dec 02, 2011 8.490 8.500 8.180 8.280 46,160 -0.19(-2.24%)
Dec 01, 2011 8.480 8.500 8.240 8.470 54,179 -0.08(-0.94%)
Nov 30, 2011 8.750 8.750 8.280 8.550 52,706 +0.47(+5.82%)
Nov 29, 2011 8.370 8.690 8.030 8.080 236,345 -0.39(-4.60%)
Nov 28, 2011 8.060 8.710 8.060 8.470 221,182 +0.64(+8.17%)
Nov 25, 2011 7.980 8.150 7.760 7.830 30,135 -0.09(-1.14%)
Nov 24, 2011 8.190 8.190 7.730 7.920 8,205 -0.14(-1.74%)
Nov 23, 2011 8.220 8.230 7.700 8.060 59,486 -0.35(-4.16%)
Nov 22, 2011 8.300 8.480 8.160 8.410 56,355 +0.20(+2.44%)
Nov 21, 2011 8.480 8.480 7.800 8.210 112,214 -0.22(-2.61%)
Nov 18, 2011 8.950 8.950 8.260 8.430 66,730 -0.28(-3.21%)
Nov 17, 2011 8.960 9.020 8.570 8.710 96,690 -0.25(-2.79%)
Nov 16, 2011 9.350 9.350 8.880 8.960 59,091 -0.28(-3.03%)
Nov 15, 2011 9.190 9.350 9.140 9.240 62,526 +0.05(+0.54%)
Nov 14, 2011 9.100 9.240 9.050 9.190 52,223 +0.06(+0.66%)
Nov 11, 2011 9.280 9.420 9.120 9.130 50,900 -0.17(-1.83%)
Nov 10, 2011 9.720 9.720 9.000 9.300 41,484 -0.27(-2.82%)
Nov 09, 2011 9.750 9.880 9.320 9.570 49,273 -0.13(-1.34%)
Nov 08, 2011 9.990 9.990 9.600 9.700 28,962 -0.26(-2.61%)
Nov 07, 2011 9.840 9.990 9.800 9.960 98,848 +0.18(+1.84%)
Nov 04, 2011 9.950 9.990 9.710 9.780 69,110 -0.06(-0.61%)
Nov 03, 2011 9.900 10.00 9.640 9.840 57,856 +0.00(+0.00%)
Nov 02, 2011 9.960 10.06 9.540 9.840 69,651 +0.12(+1.23%)
Nov 01, 2011 8.510 9.800 8.510 9.720 119,144 +0.37(+3.96%)
Oct 31, 2011 9.750 9.900 9.350 9.350 108,617 -0.48(-4.88%)
Oct 28, 2011 9.750 10.10 9.750 9.830 39,571 -0.02(-0.20%)
Oct 27, 2011 9.640 9.950 9.250 9.850 93,747 +0.59(+6.37%)
Oct 26, 2011 8.900 9.270 8.880 9.260 105,679 +0.43(+4.87%)
Oct 25, 2011 8.350 9.160 8.350 8.830 90,723 +0.19(+2.20%)
Oct 24, 2011 8.200 8.650 8.120 8.640 54,539 +0.66(+8.27%)
Oct 21, 2011 7.850 8.090 7.810 7.980 38,832 +0.17(+2.18%)
Oct 20, 2011 7.980 8.080 7.670 7.810 61,447 -0.18(-2.25%)
Oct 19, 2011 8.460 8.470 7.960 7.990 56,964 -0.44(-5.22%)
Oct 18, 2011 8.370 8.550 8.020 8.430 86,495 +0.01(+0.12%)
Oct 17, 2011 8.770 8.770 8.260 8.420 54,042 -0.23(-2.66%)
Oct 14, 2011 8.690 8.830 8.520 8.650 29,586 +0.13(+1.53%)
Oct 13, 2011 8.650 8.650 8.330 8.520 32,888 -0.09(-1.05%)
Oct 12, 2011 8.500 8.840 8.450 8.610 63,055 +0.16(+1.89%)
Oct 11, 2011 8.410 8.620 8.330 8.450 46,921 +0.16(+1.93%)
Oct 07, 2011 8.460 8.500 8.020 8.290 49,862 -0.11(-1.31%)
Oct 06, 2011 7.990 8.410 7.870 8.400 84,005 +0.53(+6.73%)
Oct 05, 2011 7.630 7.910 7.520 7.870 50,304 +0.10(+1.29%)
Oct 04, 2011 7.600 7.900 7.250 7.770 89,536 -0.09(-1.15%)
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.