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 (%)
Jun 30, 2014 10.09 10.09 10.09 0 +0.05(+0.50%)
Jun 27, 2014 10.26 10.32 9.970 10.04 2,949,769 -1.27(-11.23%)
Jun 26, 2014 11.15 11.35 10.98 11.31 119,971 +0.16(+1.43%)
Jun 25, 2014 11.00 11.20 10.83 11.15 206,861 +0.20(+1.83%)
Jun 24, 2014 11.34 11.42 10.81 10.95 320,252 -0.27(-2.41%)
Jun 23, 2014 10.95 11.34 10.88 11.22 332,245 +0.28(+2.56%)
Jun 20, 2014 11.11 11.15 10.64 10.94 689,125 -0.26(-2.32%)
Jun 19, 2014 10.46 11.23 10.33 11.20 572,819 +0.99(+9.70%)
Jun 18, 2014 9.760 10.23 9.760 10.21 386,038 +0.37(+3.76%)
Jun 17, 2014 9.700 9.990 9.540 9.840 207,991 -0.01(-0.10%)
Jun 16, 2014 9.540 9.880 9.430 9.850 293,465 +0.32(+3.36%)
Jun 13, 2014 9.300 9.540 9.130 9.530 240,685 +0.13(+1.38%)
Jun 12, 2014 9.050 9.430 9.050 9.400 259,602 +0.36(+3.98%)
Jun 11, 2014 8.760 9.250 8.760 9.040 313,253 +0.14(+1.57%)
Jun 10, 2014 8.790 8.910 8.790 8.900 179,655 +0.06(+0.68%)
Jun 06, 2014 8.670 8.980 8.510 8.840 163,050 +0.35(+4.12%)
Jun 05, 2014 8.350 8.560 8.230 8.490 143,955 +0.32(+3.92%)
Jun 04, 2014 7.920 8.320 7.920 8.170 915,295 +0.25(+3.16%)
Jun 03, 2014 7.730 7.970 7.650 7.920 69,113 +0.19(+2.46%)
Jun 02, 2014 7.630 7.940 7.630 7.730 140,732 +0.09(+1.18%)
May 30, 2014 7.540 7.700 7.500 7.640 119,516 +0.09(+1.19%)
May 29, 2014 7.200 7.610 7.200 7.550 111,646 +0.35(+4.86%)
May 28, 2014 7.480 7.480 7.130 7.200 144,436 -0.31(-4.13%)
May 27, 2014 7.940 8.070 7.370 7.510 249,199 -0.51(-6.36%)
May 26, 2014 7.940 8.020 7.930 8.020 7,001 +0.05(+0.63%)
May 23, 2014 8.040 8.040 7.900 7.970 77,309 -0.03(-0.38%)
May 22, 2014 8.400 8.400 7.930 8.000 99,482 -0.24(-2.91%)
May 21, 2014 7.990 8.270 7.830 8.240 162,442 +0.29(+3.65%)
May 20, 2014 7.750 7.970 7.720 7.950 100,157 +0.27(+3.52%)
May 16, 2014 7.680 7.680 7.680 0 -0.24(-3.03%)
May 15, 2014 7.990 7.990 7.760 7.920 199,256 -0.10(-1.25%)
May 14, 2014 7.720 8.080 7.700 8.020 254,646 +0.38(+4.97%)
May 13, 2014 7.640 7.780 7.600 7.640 164,270 -0.08(-1.04%)
May 12, 2014 7.800 7.990 7.620 7.720 69,393 -0.01(-0.13%)
May 09, 2014 7.960 7.960 7.550 7.730 55,584 -0.04(-0.51%)
May 08, 2014 7.750 7.890 7.630 7.770 125,249 +0.02(+0.26%)
May 07, 2014 8.250 8.250 7.660 7.750 173,465 -0.57(-6.85%)
May 06, 2014 8.400 8.400 8.230 8.320 80,812 -0.10(-1.19%)
May 05, 2014 8.510 8.570 8.240 8.420 130,905 -0.04(-0.47%)
May 02, 2014 8.160 8.470 8.100 8.460 117,852 +0.28(+3.42%)
May 01, 2014 8.220 8.340 7.990 8.180 90,757 -0.14(-1.68%)
Apr 30, 2014 8.340 8.480 8.170 8.320 85,525 -0.13(-1.54%)
Apr 29, 2014 8.150 8.490 8.090 8.450 139,130 +0.34(+4.19%)
Apr 28, 2014 8.020 8.660 8.020 8.110 317,512 +0.02(+0.25%)
Apr 25, 2014 8.120 8.140 7.860 8.090 73,933 +0.15(+1.89%)
Apr 24, 2014 7.810 8.190 7.710 7.940 124,713 +0.04(+0.51%)
Apr 23, 2014 7.510 8.080 7.450 7.900 169,275 +0.40(+5.33%)
Apr 22, 2014 7.160 7.510 7.040 7.500 0 +0.29(+4.02%)
Apr 21, 2014 7.250 7.250 6.940 7.210 131,554 -0.12(-1.64%)
Apr 17, 2014 7.330 7.330 7.330 0 -0.49(-6.27%)
Apr 16, 2014 7.990 7.990 7.610 7.820 84,742 -0.04(-0.51%)
Apr 15, 2014 8.050 8.050 7.610 7.860 123,275 -0.25(-3.08%)
Apr 14, 2014 8.100 8.310 8.020 8.110 0 +0.13(+1.63%)
Apr 11, 2014 8.040 8.270 7.890 7.980 107,974 -0.12(-1.48%)
Apr 10, 2014 8.290 8.400 8.050 8.100 120,867 -0.09(-1.10%)
Apr 09, 2014 7.950 8.350 7.800 8.190 172,142 +0.15(+1.87%)
Apr 08, 2014 8.260 8.410 7.900 8.040 270,499 -0.05(-0.62%)
Apr 07, 2014 8.200 8.630 8.030 8.090 424,486 -0.22(-2.65%)
Apr 04, 2014 8.470 8.640 8.280 8.310 192,394 +0.08(+0.97%)
Apr 03, 2014 8.460 8.460 8.030 8.230 293,882 -0.33(-3.86%)
Apr 02, 2014 7.990 8.620 7.990 8.560 171,662 +0.75(+9.60%)
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.