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, 2013 5.500 5.500 5.500 0 -0.07(-1.26%)
Dec 30, 2013 5.750 5.810 5.520 5.570 54,477 -0.19(-3.30%)
Dec 27, 2013 5.600 5.790 5.520 5.760 69,175 +0.24(+4.35%)
Dec 24, 2013 5.520 5.520 5.520 0 +0.34(+6.56%)
Dec 23, 2013 5.240 5.350 5.160 5.180 35,584 +0.03(+0.58%)
Dec 20, 2013 5.190 5.350 5.150 5.150 202,616 -0.11(-2.09%)
Dec 19, 2013 5.340 5.360 5.210 5.260 59,003 -0.12(-2.23%)
Dec 18, 2013 5.450 5.560 5.370 5.380 74,715 -0.02(-0.37%)
Dec 17, 2013 5.450 5.520 5.400 5.400 35,510 -0.05(-0.92%)
Dec 16, 2013 5.460 5.535 5.440 5.450 58,266 -0.05(-0.91%)
Dec 13, 2013 5.520 5.590 5.450 5.500 31,512 +0.02(+0.36%)
Dec 12, 2013 5.650 5.650 5.420 5.480 39,187 -0.11(-1.97%)
Dec 11, 2013 5.800 5.830 5.590 5.590 43,405 -0.21(-3.62%)
Dec 10, 2013 5.770 5.970 5.740 5.800 83,995 +0.27(+4.88%)
Dec 09, 2013 5.470 5.600 5.450 5.530 51,160 +0.09(+1.65%)
Dec 06, 2013 5.500 5.580 5.400 5.440 43,110 -0.01(-0.18%)
Dec 05, 2013 5.650 5.670 5.440 5.450 90,303 -0.24(-4.22%)
Dec 04, 2013 5.790 5.880 5.660 5.690 68,147 -0.11(-1.90%)
Dec 03, 2013 5.930 6.050 5.620 5.800 80,090 -0.25(-4.13%)
Dec 02, 2013 6.260 6.310 5.940 6.050 53,444 -0.35(-5.47%)
Nov 29, 2013 6.170 6.560 6.170 6.400 88,142 +0.31(+5.09%)
Nov 28, 2013 5.870 6.130 5.820 6.090 29,010 +0.24(+4.10%)
Nov 27, 2013 5.910 6.020 5.810 5.850 39,556 +0.01(+0.17%)
Nov 26, 2013 6.010 6.090 5.790 5.840 45,233 -0.16(-2.67%)
Nov 25, 2013 5.980 6.050 5.710 6.000 191,287 +0.03(+0.50%)
Nov 22, 2013 5.960 6.150 5.920 5.970 85,290 +0.12(+2.05%)
Nov 21, 2013 5.750 6.050 5.710 5.850 170,479 +0.05(+0.86%)
Nov 20, 2013 5.810 5.890 5.710 5.800 376,359 -0.05(-0.85%)
Nov 19, 2013 5.820 5.950 5.780 5.850 99,452 +0.03(+0.52%)
Nov 18, 2013 5.610 5.830 5.480 5.820 205,661 +0.18(+3.19%)
Nov 15, 2013 5.640 5.730 5.560 5.640 87,648 -0.03(-0.53%)
Nov 14, 2013 5.520 5.750 5.460 5.670 168,181 +0.18(+3.28%)
Nov 12, 2013 5.420 5.600 5.420 5.490 66,748 +0.01(+0.18%)
Nov 11, 2013 5.420 5.570 5.350 5.480 47,794 -0.01(-0.18%)
Nov 08, 2013 5.420 5.510 5.350 5.490 58,153 +0.00(+0.00%)
Nov 07, 2013 5.570 5.620 5.410 5.490 56,084 -0.14(-2.49%)
Nov 06, 2013 5.690 5.695 5.600 5.630 44,760 +0.06(+1.08%)
Nov 05, 2013 5.550 5.650 5.530 5.570 49,508 -0.03(-0.54%)
Nov 04, 2013 5.500 5.670 5.500 5.600 176,074 +0.15(+2.75%)
Nov 01, 2013 5.690 5.750 5.410 5.450 90,132 -0.25(-4.39%)
Oct 31, 2013 5.940 5.940 5.640 5.700 147,965 -0.38(-6.25%)
Oct 30, 2013 6.140 6.190 5.900 6.080 218,905 +0.18(+3.05%)
Oct 29, 2013 6.070 6.110 5.900 5.900 222,062 -0.18(-2.96%)
Oct 28, 2013 6.000 6.120 5.910 6.080 241,018 +0.11(+1.84%)
Oct 25, 2013 5.600 5.980 5.560 5.970 125,991 +0.31(+5.48%)
Oct 24, 2013 5.450 5.750 5.380 5.660 938,450 +0.32(+5.99%)
Oct 23, 2013 5.370 5.500 5.310 5.340 218,735 -0.12(-2.20%)
Oct 22, 2013 5.510 5.670 5.450 5.460 386,100 +0.05(+0.92%)
Oct 21, 2013 5.610 5.610 5.390 5.410 91,208 -0.03(-0.55%)
Oct 18, 2013 5.650 5.650 5.370 5.440 147,181 +0.01(+0.18%)
Oct 17, 2013 5.440 5.700 5.400 5.430 240,687 +0.11(+2.07%)
Oct 16, 2013 5.450 5.510 5.270 5.320 45,657 -0.20(-3.62%)
Oct 15, 2013 5.310 5.630 5.280 5.520 108,338 +0.17(+3.18%)
Oct 11, 2013 5.350 5.350 5.350 0 -0.12(-2.19%)
Oct 10, 2013 5.620 5.730 5.460 5.470 90,028 -0.16(-2.84%)
Oct 09, 2013 5.760 5.770 5.560 5.630 91,996 -0.17(-2.93%)
Oct 08, 2013 6.090 6.130 5.740 5.800 76,719 -0.19(-3.17%)
Oct 07, 2013 6.060 6.225 5.980 5.990 41,609 +0.00(+0.00%)
Oct 04, 2013 6.240 6.300 5.940 5.990 524,298 -0.11(-1.80%)
Oct 03, 2013 6.090 6.270 5.970 6.100 654,910 +0.03(+0.49%)
Oct 02, 2013 6.000 6.180 5.980 6.070 567,058 +0.11(+1.85%)
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.