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 28, 2014 8.720 9.070 8.720 9.070 151,758 +0.30(+3.42%)
Feb 27, 2014 8.640 9.130 8.640 8.770 90,972 +0.09(+1.04%)
Feb 26, 2014 8.710 8.810 8.340 8.680 441,736 -0.12(-1.36%)
Feb 25, 2014 9.060 9.130 8.750 8.800 199,684 -0.31(-3.40%)
Feb 24, 2014 8.830 9.240 8.700 9.110 165,336 +0.41(+4.71%)
Feb 21, 2014 8.560 8.770 8.560 8.700 119,615 +0.14(+1.64%)
Feb 20, 2014 8.240 8.630 8.060 8.560 301,384 +0.32(+3.88%)
Feb 19, 2014 8.250 8.670 8.180 8.240 190,484 -0.25(-2.94%)
Feb 18, 2014 8.530 8.670 8.320 8.490 113,066 +0.11(+1.31%)
Feb 14, 2014 8.380 8.380 8.380 0 -0.05(-0.59%)
Feb 13, 2014 7.920 8.580 7.910 8.430 278,540 +0.52(+6.57%)
Feb 12, 2014 8.000 8.090 7.810 7.910 156,071 -0.06(-0.75%)
Feb 11, 2014 7.860 8.000 7.730 7.970 382,548 +0.20(+2.57%)
Feb 10, 2014 7.750 7.900 7.700 7.770 158,863 +0.19(+2.51%)
Feb 07, 2014 7.180 7.600 7.170 7.580 319,148 +0.38(+5.28%)
Feb 06, 2014 7.230 7.250 6.980 7.200 70,368 +0.12(+1.69%)
Feb 05, 2014 7.170 7.360 6.940 7.080 92,222 -0.01(-0.14%)
Feb 04, 2014 6.910 7.140 6.880 7.090 86,927 +0.17(+2.46%)
Feb 03, 2014 6.860 7.100 6.840 6.920 283,240 +0.08(+1.17%)
Jan 31, 2014 6.950 7.000 6.590 6.840 102,570 +0.02(+0.29%)
Jan 30, 2014 6.960 7.020 6.740 6.820 111,431 -0.42(-5.80%)
Jan 29, 2014 6.990 7.250 6.900 7.240 338,801 +0.36(+5.23%)
Jan 28, 2014 6.890 6.950 6.780 6.880 295,249 +0.09(+1.33%)
Jan 27, 2014 7.130 7.130 6.740 6.790 383,327 -0.44(-6.09%)
Jan 24, 2014 7.580 7.590 7.060 7.230 91,429 -0.26(-3.47%)
Jan 23, 2014 7.320 7.740 7.320 7.490 120,470 +0.25(+3.45%)
Jan 22, 2014 7.300 7.300 7.100 7.240 905,170 -0.05(-0.69%)
Jan 21, 2014 7.200 7.360 6.930 7.290 223,804 -0.07(-0.95%)
Jan 20, 2014 7.390 7.470 7.320 7.360 23,032 +0.12(+1.66%)
Jan 17, 2014 6.990 7.320 6.800 7.240 148,954 +0.57(+8.55%)
Jan 16, 2014 6.550 6.700 6.450 6.670 89,598 +0.14(+2.14%)
Jan 15, 2014 6.410 6.560 6.250 6.530 131,962 +0.12(+1.87%)
Jan 14, 2014 6.390 6.470 6.290 6.410 186,795 +0.00(+0.00%)
Jan 13, 2014 6.260 6.530 6.190 6.410 111,260 +0.07(+1.10%)
Jan 10, 2014 6.130 6.400 6.130 6.340 67,007 +0.28(+4.62%)
Jan 09, 2014 6.080 6.090 5.950 6.060 29,271 -0.02(-0.33%)
Jan 08, 2014 5.850 6.080 5.630 6.080 42,031 +0.16(+2.70%)
Jan 07, 2014 5.770 5.960 5.660 5.920 54,510 +0.12(+2.07%)
Jan 06, 2014 5.850 5.910 5.740 5.800 76,277 +0.03(+0.52%)
Jan 03, 2014 5.740 5.825 5.610 5.770 164,540 +0.16(+2.85%)
Jan 02, 2014 5.740 5.740 5.530 5.610 92,086 +0.11(+2.00%)
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%)
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.