Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MAG Silver Corp (TSX: MAG )

16.72 -0.72 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2012 10.28 10.50 9.400 9.580 334,727 -0.53(-5.24%)
Feb 28, 2012 9.920 10.14 9.810 10.11 227,670 +0.38(+3.91%)
Feb 27, 2012 9.600 9.930 9.560 9.730 185,971 +0.23(+2.42%)
Feb 24, 2012 9.600 9.750 9.410 9.500 56,070 -0.11(-1.14%)
Feb 23, 2012 9.820 9.820 9.540 9.610 319,920 -0.04(-0.41%)
Feb 22, 2012 9.710 9.840 9.500 9.650 442,276 +0.00(+0.00%)
Feb 21, 2012 9.490 9.770 9.300 9.650 233,859 +0.47(+5.12%)
Feb 17, 2012 9.180 9.180 9.180 0 +0.48(+5.52%)
Feb 16, 2012 8.750 8.870 8.600 8.700 194,804 -0.05(-0.57%)
Feb 15, 2012 8.500 9.350 8.400 8.750 403,355 +0.41(+4.92%)
Feb 14, 2012 8.420 8.420 8.260 8.340 75,635 -0.07(-0.83%)
Feb 13, 2012 8.250 8.500 8.160 8.410 177,909 +0.32(+3.96%)
Feb 10, 2012 8.250 8.250 7.900 8.090 61,063 -0.10(-1.22%)
Feb 09, 2012 8.390 8.430 8.130 8.190 33,847 -0.17(-2.03%)
Feb 08, 2012 8.730 8.730 8.180 8.360 51,004 -0.22(-2.56%)
Feb 07, 2012 8.380 8.600 8.250 8.580 44,764 +0.11(+1.30%)
Feb 06, 2012 8.620 8.620 8.310 8.470 84,382 -0.07(-0.82%)
Feb 03, 2012 8.700 8.740 8.460 8.540 45,395 -0.14(-1.61%)
Feb 02, 2012 8.310 8.750 8.270 8.680 101,983 +0.48(+5.85%)
Feb 01, 2012 8.320 8.500 8.120 8.200 336,097 -0.14(-1.68%)
Jan 31, 2012 8.500 8.550 8.330 8.340 122,048 -0.16(-1.88%)
Jan 30, 2012 8.500 8.550 8.290 8.500 176,124 -0.09(-1.05%)
Jan 27, 2012 8.240 8.620 8.240 8.590 84,308 +0.39(+4.76%)
Jan 26, 2012 8.390 8.490 8.010 8.200 193,983 -0.13(-1.56%)
Jan 25, 2012 7.850 8.330 7.730 8.330 144,477 +0.56(+7.21%)
Jan 24, 2012 7.710 7.900 7.500 7.770 177,963 -0.14(-1.77%)
Jan 23, 2012 8.020 8.340 7.890 7.910 183,337 +0.01(+0.13%)
Jan 20, 2012 7.350 7.910 7.250 7.900 124,470 +0.67(+9.27%)
Jan 19, 2012 7.010 7.400 7.000 7.230 126,806 +0.22(+3.14%)
Jan 18, 2012 7.100 7.160 6.850 7.010 161,307 -0.09(-1.27%)
Jan 17, 2012 7.250 7.250 7.050 7.100 55,292 +0.00(+0.00%)
Jan 16, 2012 7.050 7.100 7.040 7.100 19,950 -0.02(-0.28%)
Jan 13, 2012 7.160 7.160 6.980 7.120 49,011 -0.14(-1.93%)
Jan 12, 2012 7.230 7.490 7.230 7.260 89,890 -0.04(-0.55%)
Jan 11, 2012 7.350 7.360 7.240 7.300 41,683 -0.15(-2.01%)
Jan 10, 2012 7.730 7.730 7.430 7.450 59,992 -0.06(-0.80%)
Jan 09, 2012 7.450 7.570 7.200 7.510 62,003 +0.14(+1.90%)
Jan 06, 2012 7.200 7.370 7.170 7.370 48,414 +0.10(+1.38%)
Jan 05, 2012 6.980 7.350 6.980 7.270 45,012 +0.12(+1.68%)
Jan 04, 2012 7.340 7.400 7.150 7.150 51,191 +0.45(+6.72%)
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%)
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.