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

MAG Silver Corp (TSX: MAG )

16.58 -0.86 (-4.93%)
Streaming Delayed Price Updated: 12:09 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 28, 2013 9.980 9.970 9.600 9.810 73,352 -0.17(-1.70%)
Feb 27, 2013 10.10 10.10 9.820 9.980 67,633 -0.18(-1.77%)
Feb 26, 2013 10.19 10.39 10.06 10.16 48,259 -0.01(-0.10%)
Feb 25, 2013 9.980 10.25 9.980 10.17 89,034 +0.24(+2.42%)
Feb 22, 2013 9.980 10.03 9.890 9.930 113,851 +0.06(+0.61%)
Feb 21, 2013 9.910 10.08 9.820 9.870 84,263 +0.00(+0.00%)
Feb 20, 2013 10.40 10.48 9.800 9.870 408,580 -0.63(-6.00%)
Feb 19, 2013 10.57 10.65 10.47 10.50 498,874 -0.07(-0.66%)
Feb 15, 2013 10.57 10.57 10.57 0 -0.11(-1.03%)
Feb 14, 2013 10.26 10.69 10.26 10.68 117,048 +0.42(+4.09%)
Feb 13, 2013 10.48 10.59 10.26 10.26 104,531 -0.21(-2.01%)
Feb 12, 2013 10.58 10.58 10.26 10.47 195,647 -0.16(-1.51%)
Feb 11, 2013 10.68 10.68 10.42 10.63 53,903 -0.10(-0.93%)
Feb 08, 2013 10.75 10.75 10.54 10.73 33,694 +0.02(+0.19%)
Feb 07, 2013 10.72 10.96 10.55 10.71 47,970 +0.03(+0.28%)
Feb 06, 2013 10.47 10.68 10.47 10.68 41,069 -0.29(-2.64%)
Feb 04, 2013 11.10 11.11 10.92 10.97 32,150 -0.11(-0.99%)
Feb 01, 2013 11.20 11.25 11.01 11.08 35,210 -0.06(-0.54%)
Jan 31, 2013 10.80 11.19 10.80 11.14 81,731 +0.19(+1.74%)
Jan 30, 2013 10.97 11.22 10.85 10.95 118,439 +0.23(+2.15%)
Jan 29, 2013 10.73 10.80 10.46 10.72 40,371 +0.22(+2.10%)
Jan 28, 2013 10.89 10.89 10.40 10.50 48,803 -0.13(-1.22%)
Jan 25, 2013 10.94 11.03 10.57 10.63 52,484 -0.31(-2.83%)
Jan 24, 2013 11.06 11.10 10.89 10.94 231,734 -0.12(-1.08%)
Jan 23, 2013 11.00 11.10 10.97 11.06 52,971 +0.06(+0.55%)
Jan 22, 2013 10.82 11.38 10.82 11.00 95,134 +0.18(+1.66%)
Jan 21, 2013 10.99 11.04 10.80 10.82 33,280 -0.23(-2.08%)
Jan 18, 2013 10.90 11.11 10.84 11.05 67,592 +0.21(+1.94%)
Jan 17, 2013 10.73 10.94 10.59 10.84 46,660 +0.12(+1.12%)
Jan 16, 2013 10.89 10.99 10.72 10.72 238,827 -0.21(-1.92%)
Jan 15, 2013 10.75 11.00 10.75 10.93 71,760 +0.22(+2.05%)
Jan 14, 2013 10.57 10.74 10.46 10.71 60,609 +0.23(+2.19%)
Jan 11, 2013 10.41 10.60 10.30 10.48 33,843 +0.02(+0.19%)
Jan 10, 2013 10.30 10.56 10.27 10.46 68,174 +0.28(+2.75%)
Jan 09, 2013 10.18 10.23 10.02 10.18 24,080 +0.05(+0.49%)
Jan 08, 2013 10.23 10.35 10.07 10.13 70,926 -0.04(-0.39%)
Jan 07, 2013 10.01 10.24 10.01 10.17 29,196 +0.08(+0.79%)
Jan 04, 2013 10.04 10.18 9.680 10.09 119,088 -0.08(-0.79%)
Jan 03, 2013 10.35 10.68 10.07 10.17 73,021 -0.28(-2.68%)
Jan 02, 2013 10.45 10.45 10.24 10.45 57,355 +0.29(+2.85%)
Dec 31, 2012 10.16 10.16 10.16 0 +0.28(+2.83%)
Dec 28, 2012 10.04 10.04 9.710 9.880 74,122 -0.32(-3.14%)
Dec 27, 2012 9.850 10.20 9.840 10.20 114,084 +0.25(+2.51%)
Dec 24, 2012 9.950 9.950 9.950 0 +0.28(+2.90%)
Dec 21, 2012 9.560 9.830 9.530 9.670 391,411 -0.01(-0.10%)
Dec 20, 2012 9.500 9.710 9.390 9.680 201,253 +0.13(+1.36%)
Dec 19, 2012 9.600 9.700 9.500 9.550 271,174 -0.11(-1.14%)
Dec 18, 2012 9.750 9.840 9.580 9.660 149,622 -0.16(-1.63%)
Dec 17, 2012 9.840 9.840 9.610 9.820 152,302 -0.03(-0.30%)
Dec 14, 2012 9.810 10.01 9.810 9.850 159,668 +0.04(+0.41%)
Dec 13, 2012 9.920 9.920 9.500 9.810 123,057 -0.26(-2.58%)
Dec 12, 2012 10.00 10.18 9.890 10.07 81,696 +0.19(+1.92%)
Dec 11, 2012 9.820 9.960 9.800 9.880 23,343 +0.03(+0.30%)
Dec 10, 2012 9.750 9.880 9.640 9.850 50,078 +0.22(+2.28%)
Dec 07, 2012 9.660 9.830 9.570 9.630 149,974 +0.03(+0.31%)
Dec 06, 2012 9.870 10.02 9.460 9.600 120,127 -0.30(-3.03%)
Dec 05, 2012 10.00 10.28 9.800 9.900 208,115 +0.10(+1.02%)
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.