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

MAG Silver Corp (TSX: MAG )

19.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 8.000 8.010 7.510 7.690 101,139 -0.40(-4.94%)
Apr 29, 2013 8.020 8.320 7.960 8.090 66,635 +0.16(+2.02%)
Apr 26, 2013 8.170 8.200 7.830 7.930 72,520 -0.29(-3.53%)
Apr 25, 2013 7.830 8.330 7.630 8.220 129,780 +0.71(+9.45%)
Apr 24, 2013 7.090 7.550 7.010 7.510 117,774 +0.48(+6.83%)
Apr 23, 2013 6.950 7.150 6.930 7.030 106,843 +0.01(+0.14%)
Apr 22, 2013 7.250 7.250 6.830 7.020 88,324 -0.07(-0.99%)
Apr 19, 2013 7.050 7.100 6.740 7.090 42,556 +0.16(+2.31%)
Apr 18, 2013 6.820 7.130 6.730 6.930 90,334 +0.16(+2.36%)
Apr 17, 2013 7.200 7.240 6.580 6.770 125,616 -0.36(-5.05%)
Apr 16, 2013 7.370 7.590 7.010 7.130 110,261 -0.13(-1.79%)
Apr 15, 2013 7.400 7.400 6.910 7.260 348,327 -0.58(-7.40%)
Apr 12, 2013 8.290 8.290 7.510 7.840 140,443 -0.61(-7.22%)
Apr 11, 2013 8.880 8.930 8.410 8.450 36,700 -0.51(-5.69%)
Apr 10, 2013 9.080 9.090 8.740 8.960 25,835 -0.21(-2.29%)
Apr 09, 2013 8.720 9.350 8.710 9.170 109,540 +0.48(+5.52%)
Apr 08, 2013 8.750 8.770 8.550 8.690 72,711 -0.15(-1.70%)
Apr 05, 2013 8.350 8.920 8.350 8.840 208,633 +0.54(+6.51%)
Apr 04, 2013 8.260 8.380 7.910 8.300 136,265 +0.03(+0.36%)
Apr 03, 2013 8.490 8.710 7.770 8.270 303,376 -0.24(-2.82%)
Apr 02, 2013 9.240 9.240 8.500 8.510 105,544 -0.84(-8.98%)
Apr 01, 2013 9.560 9.590 9.170 9.350 43,259 -0.29(-3.01%)
Mar 28, 2013 9.640 9.640 9.640 0 -0.06(-0.62%)
Mar 27, 2013 9.660 9.800 9.440 9.700 224,994 +0.00(+0.00%)
Mar 26, 2013 9.560 9.730 9.470 9.700 216,513 +0.07(+0.73%)
Mar 25, 2013 9.630 9.720 9.370 9.630 72,155 -0.07(-0.72%)
Mar 22, 2013 9.710 9.830 9.630 9.700 95,697 -0.11(-1.12%)
Mar 21, 2013 9.660 9.900 9.600 9.810 284,117 +0.19(+1.98%)
Mar 20, 2013 9.750 9.750 9.490 9.620 82,600 -0.09(-0.93%)
Mar 19, 2013 9.890 9.920 9.610 9.710 48,103 -0.14(-1.42%)
Mar 18, 2013 9.760 9.910 9.760 9.850 116,076 +0.00(+0.00%)
Mar 15, 2013 9.950 10.01 9.740 9.850 411,201 -0.10(-1.01%)
Mar 14, 2013 9.850 10.04 9.840 9.950 275,610 +0.04(+0.40%)
Mar 13, 2013 10.05 10.08 9.850 9.910 424,450 -0.15(-1.49%)
Mar 12, 2013 9.850 10.35 9.850 10.06 80,564 +0.31(+3.18%)
Mar 11, 2013 9.800 9.950 9.620 9.750 58,138 -0.02(-0.20%)
Mar 08, 2013 9.740 10.15 9.560 9.770 79,597 -0.07(-0.71%)
Mar 07, 2013 9.800 9.890 9.540 9.840 58,863 +0.05(+0.51%)
Mar 06, 2013 9.200 9.810 9.140 9.790 91,480 +0.59(+6.41%)
Mar 05, 2013 9.300 9.360 9.110 9.200 131,182 -0.01(-0.11%)
Mar 04, 2013 9.540 9.560 9.200 9.210 150,796 -0.40(-4.16%)
Mar 01, 2013 9.900 9.940 9.560 9.610 74,554 -0.20(-2.04%)
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%)
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.