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 (%)
Mar 31, 2009 5.520 5.650 5.500 5.630 95,073 +0.07(+1.26%)
Mar 30, 2009 5.840 6.000 5.560 5.560 34,282 -0.44(-7.33%)
Mar 26, 2009 6.150 6.020 5.930 6.000 25,284 -0.02(-0.33%)
Mar 25, 2009 5.900 6.080 5.870 6.020 26,200 +0.06(+1.01%)
Mar 24, 2009 5.960 6.000 5.920 5.960 21,940 -0.18(-2.93%)
Mar 23, 2009 6.490 6.370 6.120 6.140 21,450 -0.07(-1.13%)
Mar 20, 2009 5.960 6.300 5.960 6.210 35,812 +0.21(+3.50%)
Mar 19, 2009 6.000 6.080 5.580 6.000 78,380 +0.42(+7.53%)
Mar 18, 2009 5.260 5.600 5.300 5.580 20,190 +0.25(+4.69%)
Mar 17, 2009 5.290 5.340 5.300 5.330 550 +0.03(+0.57%)
Mar 16, 2009 5.300 5.350 5.150 5.300 83,468 -0.17(-3.11%)
Mar 13, 2009 5.270 5.490 5.170 5.470 138,214 +0.24(+4.59%)
Mar 12, 2009 5.250 5.250 5.150 5.230 115,400 +0.07(+1.36%)
Mar 11, 2009 5.170 5.250 5.100 5.160 51,871 -0.02(-0.39%)
Mar 10, 2009 5.340 5.340 5.000 5.180 147,062 -0.20(-3.72%)
Mar 09, 2009 5.590 5.650 5.220 5.380 58,245 -0.07(-1.28%)
Mar 06, 2009 5.050 5.530 5.000 5.450 276,060 +0.41(+8.13%)
Mar 05, 2009 5.190 5.190 4.870 5.040 114,286 -0.28(-5.26%)
Mar 04, 2009 5.570 5.830 4.980 5.320 178,080 -0.41(-7.16%)
Mar 02, 2009 5.850 5.850 5.670 5.730 17,825 -0.15(-2.55%)
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%)
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.