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 (%)
Feb 26, 2010 6.630 6.750 6.540 6.700 71,097 +0.07(+1.06%)
Feb 25, 2010 6.290 6.730 6.290 6.630 98,115 +0.27(+4.25%)
Feb 24, 2010 6.450 6.450 6.280 6.360 43,316 +0.00(+0.00%)
Feb 23, 2010 6.460 6.470 6.250 6.360 50,050 -0.09(-1.40%)
Feb 22, 2010 6.200 6.660 6.200 6.450 182,239 +0.27(+4.37%)
Feb 19, 2010 6.050 6.280 6.000 6.180 74,433 +0.14(+2.32%)
Feb 18, 2010 6.060 6.100 5.780 6.040 42,529 -0.03(-0.49%)
Feb 17, 2010 6.270 6.270 6.070 6.070 51,793 -0.11(-1.78%)
Feb 16, 2010 6.130 6.300 6.130 6.180 70,787 +0.09(+1.48%)
Feb 12, 2010 6.090 6.090 6.090 0 +0.16(+2.70%)
Feb 11, 2010 6.090 6.090 5.720 5.930 44,648 +0.17(+2.95%)
Feb 10, 2010 5.780 5.820 5.590 5.760 38,760 -0.06(-1.03%)
Feb 09, 2010 5.810 5.840 5.500 5.820 36,500 +0.26(+4.68%)
Feb 08, 2010 5.890 5.890 5.530 5.560 138,839 -0.27(-4.63%)
Feb 05, 2010 5.620 5.830 5.400 5.830 140,393 +0.21(+3.74%)
Feb 04, 2010 6.110 6.120 5.620 5.620 295,423 -0.53(-8.62%)
Feb 03, 2010 6.170 6.350 6.150 6.150 37,135 -0.09(-1.44%)
Feb 02, 2010 6.280 6.350 6.170 6.240 49,931 -0.03(-0.48%)
Feb 01, 2010 5.980 6.360 5.980 6.270 115,582 +0.33(+5.56%)
Jan 29, 2010 6.260 6.320 5.900 5.940 87,446 -0.32(-5.11%)
Jan 28, 2010 6.450 6.540 6.180 6.260 127,271 -0.20(-3.10%)
Jan 27, 2010 6.540 6.650 6.340 6.460 106,500 -0.15(-2.27%)
Jan 26, 2010 6.630 6.710 6.500 6.610 43,367 +0.06(+0.92%)
Jan 25, 2010 6.660 6.740 6.270 6.550 169,735 -0.12(-1.80%)
Jan 22, 2010 6.500 6.740 6.410 6.670 138,934 +0.03(+0.45%)
Jan 21, 2010 6.730 6.930 6.530 6.640 308,645 -0.31(-4.46%)
Jan 20, 2010 6.650 7.050 6.650 6.950 286,873 -0.19(-2.66%)
Jan 19, 2010 7.000 7.140 6.960 7.140 152,469 +0.34(+5.00%)
Jan 18, 2010 6.850 6.950 6.620 6.800 6,210 -0.05(-0.73%)
Jan 15, 2010 6.990 7.030 6.800 6.850 121,506 -0.20(-2.84%)
Jan 14, 2010 7.040 7.170 6.860 7.050 139,965 +0.05(+0.71%)
Jan 13, 2010 6.800 7.070 6.700 7.000 92,416 +0.25(+3.70%)
Jan 12, 2010 7.050 7.050 6.570 6.750 79,990 -0.26(-3.71%)
Jan 11, 2010 7.090 7.180 7.010 7.010 96,512 +0.09(+1.30%)
Jan 08, 2010 6.720 7.000 6.590 6.920 105,830 +0.34(+5.17%)
Jan 07, 2010 6.650 6.720 6.300 6.580 77,397 -0.09(-1.35%)
Jan 06, 2010 6.380 6.740 6.380 6.670 137,486 +0.33(+5.21%)
Jan 05, 2010 6.360 6.410 6.290 6.340 64,541 -0.02(-0.31%)
Jan 04, 2010 6.500 6.500 6.300 6.360 103,029 +0.06(+0.95%)
Dec 31, 2009 6.300 6.300 6.300 0 -0.11(-1.72%)
Dec 30, 2009 6.440 6.450 6.250 6.410 33,105 +0.01(+0.16%)
Dec 29, 2009 6.470 6.470 6.250 6.400 44,256 +0.00(+0.00%)
Dec 24, 2009 6.420 6.460 6.340 6.400 22,570 +0.00(+0.00%)
Dec 23, 2009 6.270 6.480 6.270 6.400 74,565 +0.16(+2.56%)
Dec 22, 2009 6.170 6.240 6.050 6.240 28,078 +0.05(+0.81%)
Dec 21, 2009 6.310 6.380 6.140 6.190 87,269 -0.13(-2.06%)
Dec 18, 2009 6.270 6.430 6.200 6.320 92,923 +0.06(+0.96%)
Dec 17, 2009 6.500 6.500 6.250 6.260 165,253 -0.24(-3.69%)
Dec 16, 2009 6.450 6.560 6.370 6.500 190,214 +0.18(+2.85%)
Dec 15, 2009 6.540 6.600 6.320 6.320 186,993 -0.19(-2.92%)
Dec 14, 2009 6.400 6.590 6.480 6.510 59,226 +0.01(+0.15%)
Dec 11, 2009 6.600 6.600 6.280 6.500 90,370 -0.02(-0.31%)
Dec 10, 2009 6.530 6.910 6.400 6.520 146,728 -0.01(-0.15%)
Dec 09, 2009 6.600 6.620 6.310 6.530 299,379 -0.06(-0.91%)
Dec 08, 2009 7.020 7.020 6.570 6.590 143,997 -0.43(-6.13%)
Dec 07, 2009 6.900 7.060 6.860 7.020 108,437 -0.07(-0.99%)
Dec 04, 2009 6.920 7.140 6.770 7.090 138,506 -0.09(-1.25%)
Dec 03, 2009 7.390 7.390 6.830 7.180 219,630 -0.03(-0.42%)
Dec 02, 2009 7.060 7.700 7.060 7.210 404,666 +0.08(+1.12%)
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.