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 (%)
Feb 27, 2009 6.140 6.140 5.730 5.880 41,715 +0.17(+2.98%)
Feb 26, 2009 5.750 5.980 5.460 5.710 117,610 -0.21(-3.55%)
Feb 25, 2009 6.180 6.180 5.840 5.920 1,151,830 -0.33(-5.28%)
Feb 24, 2009 6.470 6.570 6.110 6.250 56,730 -0.48(-7.13%)
Feb 23, 2009 7.000 7.020 6.730 6.730 57,762 -0.39(-5.48%)
Feb 20, 2009 7.190 7.200 6.950 7.120 104,484 +0.25(+3.64%)
Feb 19, 2009 6.920 6.930 6.850 6.870 60,650 +0.01(+0.15%)
Feb 18, 2009 7.290 7.290 6.670 6.860 428,800 +0.01(+0.15%)
Feb 17, 2009 6.710 7.000 6.600 6.850 180,130 +0.23(+3.47%)
Feb 13, 2009 6.670 6.740 6.590 6.620 24,433 -0.25(-3.64%)
Feb 12, 2009 7.370 7.370 6.770 6.870 77,368 -0.45(-6.15%)
Feb 11, 2009 7.320 7.380 7.240 7.320 68,524 +0.07(+0.97%)
Feb 10, 2009 7.450 7.550 7.200 7.250 126,732 -0.18(-2.42%)
Feb 09, 2009 7.600 7.790 7.270 7.430 55,086 -0.12(-1.59%)
Feb 06, 2009 7.550 7.600 7.500 7.550 32,316 +0.15(+2.03%)
Feb 05, 2009 7.370 7.500 7.300 7.400 125,712 +0.13(+1.79%)
Feb 04, 2009 7.080 7.440 7.080 7.270 57,598 +0.12(+1.68%)
Feb 03, 2009 7.330 7.330 7.040 7.150 78,424 -0.05(-0.69%)
Feb 02, 2009 7.450 7.450 7.150 7.200 51,155 -0.41(-5.39%)
Jan 30, 2009 7.640 8.000 7.350 7.610 285,579 +0.27(+3.68%)
Jan 29, 2009 7.310 7.340 7.000 7.340 104,518 +0.25(+3.53%)
Jan 28, 2009 7.060 7.250 7.050 7.090 33,719 +0.02(+0.28%)
Jan 27, 2009 7.100 7.200 7.070 7.070 86,900 +0.02(+0.28%)
Jan 26, 2009 7.110 7.250 7.010 7.050 269,195 +0.03(+0.43%)
Jan 23, 2009 7.490 7.490 7.020 7.020 87,468 +0.02(+0.29%)
Jan 22, 2009 6.810 7.260 6.810 7.000 46,650 -0.10(-1.41%)
Jan 21, 2009 6.800 7.150 6.580 7.100 65,015 +0.26(+3.80%)
Jan 20, 2009 6.600 7.170 6.600 6.840 78,098 +0.34(+5.23%)
Jan 19, 2009 6.540 6.540 6.290 6.500 4,373 -0.10(-1.52%)
Jan 16, 2009 6.300 6.600 6.210 6.600 118,732 +0.38(+6.11%)
Jan 15, 2009 6.140 6.220 6.080 6.220 57,069 +0.21(+3.49%)
Jan 14, 2009 6.190 6.190 5.900 6.010 35,700 -0.17(-2.75%)
Jan 13, 2009 6.170 6.300 6.110 6.180 73,363 +0.03(+0.49%)
Jan 12, 2009 6.410 6.660 6.150 6.150 112,813 -0.27(-4.21%)
Jan 09, 2009 6.880 7.090 6.190 6.420 191,744 +0.37(+6.12%)
Jan 08, 2009 5.450 6.140 5.450 6.050 185,752 +0.70(+13.08%)
Jan 07, 2009 5.400 5.500 5.350 5.350 15,950 -0.13(-2.37%)
Jan 06, 2009 5.360 5.580 5.350 5.480 124,162 +0.08(+1.48%)
Jan 05, 2009 5.500 5.500 5.330 5.400 180,387 -0.05(-0.92%)
Jan 02, 2009 5.470 5.490 5.440 5.450 143,650 -0.02(-0.37%)
Dec 31, 2008 5.440 5.490 5.410 5.470 107,745 +0.02(+0.37%)
Dec 30, 2008 5.410 5.500 5.390 5.450 81,025 +0.05(+0.93%)
Dec 29, 2008 5.440 5.500 5.400 5.400 60,358 +0.00(+0.00%)
Dec 24, 2008 5.400 5.500 5.270 5.400 83,892 +0.04(+0.75%)
Dec 23, 2008 5.400 5.400 5.270 5.360 77,249 +0.06(+1.13%)
Dec 22, 2008 5.470 5.480 5.300 5.300 74,900 -0.17(-3.11%)
Dec 19, 2008 5.300 5.500 5.250 5.470 139,178 +0.21(+3.99%)
Dec 18, 2008 5.430 5.490 5.250 5.260 124,819 -0.17(-3.13%)
Dec 17, 2008 5.430 5.430 5.430 5.430 2,000 -0.01(-0.18%)
Dec 16, 2008 5.540 5.540 5.420 5.440 51,732 -0.11(-1.98%)
Dec 15, 2008 5.500 5.600 5.470 5.550 105,306 +0.05(+0.91%)
Dec 12, 2008 5.520 5.520 5.430 5.500 56,852 +0.05(+0.92%)
Dec 11, 2008 5.580 5.650 5.450 5.450 67,747 -0.09(-1.62%)
Dec 10, 2008 5.460 5.600 5.410 5.540 102,085 +0.05(+0.91%)
Dec 09, 2008 5.780 5.800 5.400 5.490 97,247 -0.23(-4.02%)
Dec 08, 2008 5.850 5.990 5.720 5.720 65,022 +0.03(+0.53%)
Dec 05, 2008 5.800 5.940 5.470 5.690 44,585 -0.25(-4.21%)
Dec 04, 2008 5.820 6.020 5.810 5.940 76,264 +0.22(+3.85%)
Dec 03, 2008 5.790 6.000 5.670 5.720 86,403 -0.07(-1.21%)
Dec 02, 2008 5.600 5.910 5.500 5.790 132,250 +0.83(+16.73%)
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.