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, 2015 7.960 8.060 7.600 7.840 341,596 -0.24(-2.97%)
Mar 30, 2015 8.250 8.340 8.010 8.080 132,256 -0.51(-5.94%)
Mar 27, 2015 8.290 8.720 8.090 8.590 143,881 +0.23(+2.75%)
Mar 26, 2015 8.810 8.900 8.290 8.360 130,123 -0.37(-4.24%)
Mar 25, 2015 9.010 9.050 8.720 8.730 153,236 -0.18(-2.02%)
Mar 24, 2015 9.020 9.040 8.760 8.910 207,216 +0.11(+1.25%)
Mar 23, 2015 8.440 8.830 8.440 8.800 151,665 +0.31(+3.65%)
Mar 20, 2015 8.230 8.580 8.220 8.490 629,794 +0.25(+3.03%)
Mar 19, 2015 7.790 8.280 7.790 8.240 140,195 +0.42(+5.37%)
Mar 18, 2015 7.610 7.910 7.460 7.820 185,146 +0.21(+2.76%)
Mar 17, 2015 7.620 7.890 7.500 7.610 162,844 -0.11(-1.42%)
Mar 16, 2015 8.370 8.400 7.680 7.720 220,605 -0.64(-7.66%)
Mar 13, 2015 8.410 8.590 8.170 8.360 132,178 -0.05(-0.59%)
Mar 12, 2015 8.530 8.830 8.300 8.410 200,646 -0.19(-2.21%)
Mar 11, 2015 7.730 8.700 7.660 8.600 275,321 +0.87(+11.25%)
Mar 10, 2015 8.130 8.170 7.450 7.730 265,169 -0.37(-4.57%)
Mar 09, 2015 8.270 8.350 8.070 8.100 303,082 -0.21(-2.53%)
Mar 06, 2015 8.360 8.360 8.160 8.310 172,932 -0.17(-2.00%)
Mar 05, 2015 8.450 8.560 8.390 8.480 198,717 +0.02(+0.24%)
Mar 04, 2015 8.670 8.400 8.460 214,345 -0.14(-1.63%)
Mar 03, 2015 9.010 8.530 8.600 122,509 -0.32(-3.59%)
Mar 02, 2015 9.100 9.170 8.790 8.920 58,218 -0.13(-1.44%)
Feb 27, 2015 8.750 9.140 8.750 9.050 135,445 +0.23(+2.61%)
Feb 26, 2015 9.190 9.210 8.800 8.820 80,581 -0.23(-2.54%)
Feb 25, 2015 8.810 9.170 8.780 9.050 306,595 +0.33(+3.78%)
Feb 24, 2015 8.120 8.765 8.080 8.720 148,730 +0.69(+8.59%)
Feb 23, 2015 8.160 8.270 7.930 8.030 74,335 -0.25(-3.02%)
Feb 20, 2015 8.480 8.670 8.250 8.280 156,016 -0.14(-1.66%)
Feb 19, 2015 8.530 8.860 8.400 8.420 90,848 -0.18(-2.09%)
Feb 18, 2015 8.390 8.630 8.180 8.600 88,678 +0.24(+2.87%)
Feb 17, 2015 8.490 8.650 8.310 8.360 74,269 -0.36(-4.13%)
Feb 13, 2015 8.720 8.720 8.720 0 +0.01(+0.11%)
Feb 12, 2015 8.810 8.950 8.590 8.710 304,193 -0.06(-0.68%)
Feb 11, 2015 8.980 9.050 8.750 8.770 183,850 -0.15(-1.68%)
Feb 10, 2015 8.920 9.030 8.900 8.920 68,570 -0.12(-1.33%)
Feb 09, 2015 9.220 9.320 8.910 9.040 144,465 -0.13(-1.42%)
Feb 06, 2015 9.150 9.240 8.840 9.170 197,271 -0.08(-0.86%)
Feb 05, 2015 9.110 9.310 9.080 9.250 100,606 -0.01(-0.11%)
Feb 04, 2015 9.000 9.310 8.920 9.260 111,038 +0.26(+2.89%)
Feb 03, 2015 9.220 9.230 8.920 9.000 218,879 -0.34(-3.64%)
Feb 02, 2015 9.330 9.540 9.100 9.340 123,628 -0.08(-0.85%)
Jan 30, 2015 9.240 9.480 9.210 9.420 110,670 +0.24(+2.61%)
Jan 29, 2015 9.570 9.640 8.980 9.180 306,593 -0.49(-5.07%)
Jan 28, 2015 10.07 10.12 9.500 9.670 105,114 -0.55(-5.38%)
Jan 27, 2015 9.940 10.36 9.830 10.22 199,745 +0.37(+3.76%)
Jan 26, 2015 9.400 9.880 9.400 9.850 125,031 +0.16(+1.65%)
Jan 23, 2015 10.00 10.05 9.460 9.690 197,317 -0.31(-3.10%)
Jan 22, 2015 10.00 393,983 -0.05(-0.50%)
Jan 21, 2015 10.39 10.43 9.940 10.05 334,319 -0.20(-1.95%)
Jan 20, 2015 10.20 10.43 10.16 10.25 262,675 +0.14(+1.38%)
Jan 19, 2015 10.15 10.30 10.08 10.11 148,557 +0.04(+0.40%)
Jan 16, 2015 10.04 10.25 9.950 10.07 321,883 -0.02(-0.20%)
Jan 15, 2015 10.34 10.09 487,236 +0.16(+1.61%)
Jan 14, 2015 10.30 10.47 9.720 9.930 197,166 -0.50(-4.79%)
Jan 13, 2015 10.62 11.00 10.19 10.43 606,595 -0.25(-2.34%)
Jan 12, 2015 9.990 10.74 9.990 10.68 477,169 +0.72(+7.23%)
Jan 09, 2015 9.810 10.08 9.710 9.960 226,148 +0.20(+2.05%)
Jan 08, 2015 9.940 10.33 9.630 9.760 202,800 -0.20(-2.01%)
Jan 07, 2015 10.08 10.40 9.910 9.960 463,202 -0.35(-3.39%)
Jan 06, 2015 9.950 10.46 9.780 10.31 694,145 +0.30(+3.00%)
Jan 05, 2015 9.670 10.01 9.440 10.01 318,955 +0.20(+2.04%)
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.