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, 2015 8.300 8.530 8.250 8.380 176,806 -0.09(-1.06%)
Apr 29, 2015 8.340 8.780 8.180 8.470 299,291 +0.14(+1.68%)
Apr 28, 2015 7.750 8.360 7.740 8.330 665,637 +0.72(+9.46%)
Apr 27, 2015 7.800 8.030 7.610 7.610 360,337 +0.01(+0.13%)
Apr 24, 2015 7.780 8.260 7.600 7.600 477,414 -0.08(-1.04%)
Apr 23, 2015 6.900 7.720 6.900 7.680 387,742 +0.73(+10.50%)
Apr 22, 2015 7.020 7.030 6.920 6.950 202,897 -0.15(-2.11%)
Apr 21, 2015 7.050 7.120 6.950 7.100 126,886 +0.06(+0.85%)
Apr 20, 2015 7.100 7.100 6.900 7.040 164,652 -0.09(-1.26%)
Apr 17, 2015 7.220 7.220 7.070 7.130 145,717 -0.05(-0.70%)
Apr 16, 2015 7.320 7.380 7.140 7.180 103,033 -0.21(-2.84%)
Apr 15, 2015 7.180 7.420 7.180 7.390 186,399 +0.25(+3.50%)
Apr 14, 2015 7.060 7.170 6.970 7.140 856,441 +0.10(+1.42%)
Apr 13, 2015 7.330 7.330 7.010 7.040 125,769 -0.26(-3.56%)
Apr 10, 2015 7.510 7.550 7.250 7.300 122,422 -0.04(-0.54%)
Apr 09, 2015 7.320 7.480 7.310 7.340 89,378 -0.11(-1.48%)
Apr 08, 2015 7.610 7.650 7.420 7.450 475,818 -0.16(-2.10%)
Apr 07, 2015 7.760 7.760 7.540 7.610 239,879 -0.19(-2.44%)
Apr 06, 2015 7.990 8.080 7.780 7.800 145,828 -0.02(-0.26%)
Apr 02, 2015 7.820 7.820 7.820 0 -0.08(-1.01%)
Apr 01, 2015 7.880 8.130 7.790 7.900 279,221 +0.06(+0.77%)
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%)
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.