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, 2018 10.00 10.00 10.00 0 +0.03(+0.30%)
Dec 28, 2018 9.970 10.14 9.610 9.970 172,957 +0.01(+0.10%)
Dec 27, 2018 9.500 9.980 9.500 9.960 232,349 +0.44(+4.62%)
Dec 24, 2018 9.520 9.520 9.520 0 -0.16(-1.65%)
Dec 21, 2018 9.700 10.02 9.510 9.680 269,645 +0.02(+0.21%)
Dec 20, 2018 9.390 9.710 9.290 9.660 247,714 +0.54(+5.92%)
Dec 19, 2018 9.690 9.800 9.100 9.120 303,983 -0.52(-5.39%)
Dec 18, 2018 9.160 9.760 9.160 9.640 339,824 +0.41(+4.44%)
Dec 17, 2018 9.290 9.340 9.020 9.230 134,293 +0.02(+0.22%)
Dec 14, 2018 9.180 9.270 9.060 9.210 103,466 -0.07(-0.75%)
Dec 13, 2018 9.100 9.310 9.030 9.280 142,977 +0.23(+2.54%)
Dec 12, 2018 9.020 9.190 8.980 9.050 117,882 +0.06(+0.67%)
Dec 11, 2018 9.120 9.180 8.940 8.990 85,300 -0.03(-0.33%)
Dec 10, 2018 9.260 9.260 8.910 9.020 100,390 -0.27(-2.91%)
Dec 07, 2018 9.020 9.360 8.900 9.290 128,591 +0.34(+3.80%)
Dec 06, 2018 9.050 9.210 8.880 8.950 154,098 -0.12(-1.32%)
Dec 05, 2018 9.080 9.100 8.730 9.070 66,987 +0.05(+0.55%)
Dec 04, 2018 9.050 9.200 8.900 9.020 158,151 +0.01(+0.11%)
Dec 03, 2018 9.270 9.270 8.840 9.010 124,457 +0.03(+0.33%)
Nov 30, 2018 8.810 9.040 8.790 8.980 115,613 +0.09(+1.01%)
Nov 29, 2018 8.950 9.010 8.780 8.890 226,415 -0.05(-0.56%)
Nov 28, 2018 8.880 9.210 8.810 8.940 163,629 +0.06(+0.68%)
Nov 27, 2018 8.860 9.000 8.650 8.880 136,998 +0.00(+0.00%)
Nov 26, 2018 8.940 9.470 8.860 8.880 180,513 -0.15(-1.66%)
Nov 23, 2018 9.420 9.450 8.830 9.030 270,483 -0.40(-4.24%)
Nov 22, 2018 9.830 9.840 9.330 9.430 220,021 -0.38(-3.87%)
Nov 21, 2018 9.780 10.14 9.740 9.810 174,294 +0.12(+1.24%)
Nov 20, 2018 9.670 9.780 9.480 9.690 145,505 +0.06(+0.62%)
Nov 19, 2018 9.770 9.890 9.580 9.630 131,620 -0.16(-1.63%)
Nov 16, 2018 9.560 10.10 9.560 9.790 142,257 +0.33(+3.49%)
Nov 15, 2018 9.020 9.560 9.020 9.460 246,095 +0.48(+5.35%)
Nov 14, 2018 8.230 9.100 8.150 8.980 287,328 +0.87(+10.73%)
Nov 13, 2018 8.350 8.440 8.100 8.110 197,462 -0.24(-2.87%)
Nov 12, 2018 8.900 8.900 8.290 8.350 214,263 -0.60(-6.70%)
Nov 09, 2018 9.130 9.260 8.870 8.950 184,859 -0.33(-3.56%)
Nov 08, 2018 9.140 9.440 9.050 9.280 245,515 +0.08(+0.87%)
Nov 07, 2018 9.270 9.310 9.090 9.200 120,913 -0.07(-0.76%)
Nov 06, 2018 9.550 9.750 9.250 9.270 105,163 -0.24(-2.52%)
Nov 05, 2018 9.750 9.900 9.470 9.510 146,786 -0.26(-2.66%)
Nov 02, 2018 9.700 9.900 9.580 9.770 114,472 +0.07(+0.72%)
Nov 01, 2018 9.630 9.930 9.540 9.700 211,471 +0.24(+2.54%)
Oct 31, 2018 9.470 9.620 9.170 9.460 321,165 -0.08(-0.84%)
Oct 30, 2018 9.500 9.760 9.330 9.540 146,903 +0.09(+0.95%)
Oct 29, 2018 9.670 9.710 9.360 9.450 188,883 -0.18(-1.87%)
Oct 26, 2018 9.730 9.980 9.570 9.630 116,655 -0.02(-0.21%)
Oct 25, 2018 10.01 10.14 9.620 9.650 210,125 -0.31(-3.11%)
Oct 24, 2018 10.09 10.17 9.730 9.960 155,382 -0.14(-1.39%)
Oct 23, 2018 10.42 10.49 10.03 10.10 144,327 -0.14(-1.37%)
Oct 22, 2018 10.54 10.57 10.13 10.24 87,699 -0.27(-2.57%)
Oct 19, 2018 10.49 10.64 10.36 10.51 107,477 +0.08(+0.77%)
Oct 18, 2018 10.38 10.62 10.26 10.43 60,622 +0.04(+0.38%)
Oct 17, 2018 10.36 10.52 10.21 10.39 186,716 +0.04(+0.39%)
Oct 16, 2018 10.84 10.84 10.19 10.35 190,111 -0.31(-2.91%)
Oct 15, 2018 10.47 10.83 10.45 10.66 225,675 +0.21(+2.01%)
Oct 12, 2018 10.38 10.49 9.990 10.45 146,590 +0.06(+0.58%)
Oct 11, 2018 10.10 10.48 10.00 10.39 297,354 +0.34(+3.38%)
Oct 10, 2018 9.710 10.10 9.650 10.05 156,351 +0.32(+3.29%)
Oct 09, 2018 9.970 10.00 9.710 9.730 137,780 -0.17(-1.72%)
Oct 05, 2018 9.900 9.900 9.900 0 -0.13(-1.30%)
Oct 04, 2018 9.990 10.20 9.850 10.03 121,276 +0.09(+0.91%)
Oct 03, 2018 10.13 10.22 9.840 9.940 221,071 -0.22(-2.17%)
Oct 02, 2018 10.70 10.71 10.09 10.16 272,703 -0.31(-2.96%)
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.