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, 2012 9.420 9.870 9.340 9.850 67,385 +0.42(+4.45%)
Apr 27, 2012 9.300 9.500 9.280 9.430 38,592 +0.19(+2.06%)
Apr 26, 2012 9.210 9.390 9.210 9.240 101,636 +0.07(+0.76%)
Apr 25, 2012 8.800 9.260 8.670 9.170 92,129 +0.40(+4.56%)
Apr 24, 2012 8.890 9.000 8.680 8.770 65,986 -0.04(-0.45%)
Apr 23, 2012 9.070 9.070 8.660 8.810 60,258 -0.35(-3.82%)
Apr 20, 2012 9.300 9.300 9.050 9.160 156,114 -0.17(-1.82%)
Apr 19, 2012 9.430 9.660 9.300 9.330 64,969 -0.05(-0.53%)
Apr 18, 2012 9.510 9.610 9.280 9.380 62,267 -0.24(-2.49%)
Apr 17, 2012 9.500 9.700 9.460 9.620 47,753 +0.12(+1.26%)
Apr 16, 2012 10.06 10.06 9.380 9.500 95,226 -0.46(-4.62%)
Apr 13, 2012 9.900 9.960 9.600 9.960 92,080 -0.04(-0.40%)
Apr 12, 2012 10.03 10.30 9.920 10.00 154,211 -0.08(-0.79%)
Apr 11, 2012 9.760 10.19 9.750 10.08 126,155 +0.26(+2.65%)
Apr 10, 2012 9.700 9.870 9.400 9.820 208,259 +0.09(+0.92%)
Apr 09, 2012 9.990 10.11 9.620 9.730 107,237 -0.14(-1.42%)
Apr 05, 2012 10.12 10.12 9.850 9.870 67,348 -0.27(-2.66%)
Apr 04, 2012 9.910 10.19 9.850 10.14 174,974 -0.13(-1.27%)
Apr 03, 2012 10.44 10.44 9.950 10.27 173,105 +0.06(+0.59%)
Apr 02, 2012 10.10 10.50 9.980 10.21 331,080 +0.11(+1.09%)
Mar 30, 2012 10.14 10.15 9.840 10.10 82,812 +0.10(+1.00%)
Mar 29, 2012 9.770 10.02 9.770 10.00 111,012 +0.06(+0.60%)
Mar 28, 2012 10.20 10.32 9.730 9.940 234,161 -0.31(-3.02%)
Mar 27, 2012 10.35 10.63 10.25 10.25 157,105 -0.01(-0.10%)
Mar 26, 2012 9.730 10.35 9.730 10.26 154,651 +0.54(+5.56%)
Mar 23, 2012 9.740 10.21 9.640 9.720 232,425 -0.02(-0.21%)
Mar 22, 2012 9.680 9.810 9.520 9.740 103,711 -0.01(-0.10%)
Mar 21, 2012 9.950 10.05 9.710 9.750 92,453 -0.09(-0.91%)
Mar 20, 2012 9.470 9.900 9.440 9.840 144,311 +0.23(+2.39%)
Mar 19, 2012 9.690 9.760 9.470 9.610 257,475 +0.24(+2.56%)
Mar 16, 2012 9.280 9.530 9.200 9.370 160,335 +0.03(+0.32%)
Mar 15, 2012 9.570 9.570 9.140 9.340 209,230 -0.03(-0.32%)
Mar 14, 2012 9.470 9.570 9.170 9.370 127,085 -0.33(-3.40%)
Mar 13, 2012 9.630 9.980 9.630 9.700 105,320 -0.04(-0.41%)
Mar 12, 2012 9.880 9.880 9.500 9.740 125,741 -0.18(-1.81%)
Mar 09, 2012 10.20 10.30 9.910 9.920 75,925 -0.32(-3.13%)
Mar 08, 2012 9.730 10.40 9.730 10.24 122,959 +0.60(+6.22%)
Mar 07, 2012 9.470 9.690 9.270 9.640 82,465 +0.33(+3.54%)
Mar 06, 2012 9.580 9.580 9.050 9.310 149,530 -0.41(-4.22%)
Mar 05, 2012 10.06 10.13 9.660 9.720 89,735 -0.47(-4.61%)
Mar 02, 2012 10.15 10.53 10.12 10.19 238,933 +0.05(+0.49%)
Mar 01, 2012 9.770 10.20 9.440 10.14 274,655 +0.56(+5.85%)
Feb 29, 2012 10.28 10.50 9.400 9.580 334,727 -0.53(-5.24%)
Feb 28, 2012 9.920 10.14 9.810 10.11 227,670 +0.38(+3.91%)
Feb 27, 2012 9.600 9.930 9.560 9.730 185,971 +0.23(+2.42%)
Feb 24, 2012 9.600 9.750 9.410 9.500 56,070 -0.11(-1.14%)
Feb 23, 2012 9.820 9.820 9.540 9.610 319,920 -0.04(-0.41%)
Feb 22, 2012 9.710 9.840 9.500 9.650 442,276 +0.00(+0.00%)
Feb 21, 2012 9.490 9.770 9.300 9.650 233,859 +0.47(+5.12%)
Feb 17, 2012 9.180 9.180 9.180 0 +0.48(+5.52%)
Feb 16, 2012 8.750 8.870 8.600 8.700 194,804 -0.05(-0.57%)
Feb 15, 2012 8.500 9.350 8.400 8.750 403,355 +0.41(+4.92%)
Feb 14, 2012 8.420 8.420 8.260 8.340 75,635 -0.07(-0.83%)
Feb 13, 2012 8.250 8.500 8.160 8.410 177,909 +0.32(+3.96%)
Feb 10, 2012 8.250 8.250 7.900 8.090 61,063 -0.10(-1.22%)
Feb 09, 2012 8.390 8.430 8.130 8.190 33,847 -0.17(-2.03%)
Feb 08, 2012 8.730 8.730 8.180 8.360 51,004 -0.22(-2.56%)
Feb 07, 2012 8.380 8.600 8.250 8.580 44,764 +0.11(+1.30%)
Feb 06, 2012 8.620 8.620 8.310 8.470 84,382 -0.07(-0.82%)
Feb 03, 2012 8.700 8.740 8.460 8.540 45,395 -0.14(-1.61%)
Feb 02, 2012 8.310 8.750 8.270 8.680 101,983 +0.48(+5.85%)
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.