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

MAG Silver Corp (TSX: MAG )

18.24 -0.15 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2011 9.750 9.750 9.450 9.590 52,396 -0.16(-1.64%)
Jul 28, 2011 9.820 9.830 9.550 9.750 49,806 -0.18(-1.81%)
Jul 27, 2011 10.56 10.56 9.890 9.930 48,518 -0.57(-5.43%)
Jul 26, 2011 10.53 10.57 10.44 10.50 19,571 -0.05(-0.47%)
Jul 25, 2011 10.95 10.95 10.55 10.55 127,884 -0.22(-2.04%)
Jul 22, 2011 10.86 10.98 10.73 10.77 38,929 +0.12(+1.13%)
Jul 21, 2011 11.19 11.20 10.61 10.65 149,580 -0.49(-4.40%)
Jul 20, 2011 10.43 11.19 10.43 11.14 77,449 +0.28(+2.58%)
Jul 19, 2011 11.20 11.21 10.83 10.86 46,273 -0.35(-3.12%)
Jul 18, 2011 10.99 11.29 10.96 11.21 107,214 +0.46(+4.28%)
Jul 15, 2011 10.81 10.97 10.62 10.75 28,586 -0.04(-0.37%)
Jul 14, 2011 10.88 11.22 10.64 10.79 69,085 -0.05(-0.46%)
Jul 13, 2011 10.65 11.26 10.65 10.84 129,624 +0.28(+2.65%)
Jul 12, 2011 10.12 10.67 10.11 10.56 79,040 +0.44(+4.35%)
Jul 11, 2011 10.25 10.25 9.810 10.12 65,544 -0.12(-1.17%)
Jul 08, 2011 10.46 10.75 10.22 10.24 40,752 -0.21(-2.01%)
Jul 07, 2011 10.35 10.60 10.26 10.45 74,186 +0.27(+2.65%)
Jul 06, 2011 10.14 10.43 9.970 10.18 76,204 +0.04(+0.39%)
Jul 05, 2011 9.740 10.18 9.510 10.14 91,912 +0.51(+5.30%)
Jul 04, 2011 9.610 9.660 9.590 9.630 7,307 -0.01(-0.10%)
Jun 30, 2011 9.900 9.910 9.620 9.640 19,886 -0.23(-2.33%)
Jun 29, 2011 9.410 9.950 9.410 9.870 116,060 +0.35(+3.68%)
Jun 28, 2011 9.370 9.540 9.230 9.520 57,735 +0.15(+1.60%)
Jun 27, 2011 9.500 9.500 9.190 9.370 52,543 -0.34(-3.50%)
Jun 24, 2011 9.970 9.970 9.580 9.710 37,847 -0.27(-2.71%)
Jun 23, 2011 9.620 10.03 9.390 9.980 72,780 -0.07(-0.70%)
Jun 22, 2011 10.09 10.49 10.00 10.05 108,204 -0.03(-0.30%)
Jun 21, 2011 9.560 10.18 9.520 10.08 125,916 +0.77(+8.27%)
Jun 20, 2011 9.030 9.390 9.260 9.310 72,356 +0.02(+0.22%)
Jun 17, 2011 9.140 9.290 8.620 9.290 1,845,820 +0.15(+1.64%)
Jun 16, 2011 9.380 9.490 8.980 9.140 293,409 -0.26(-2.77%)
Jun 15, 2011 9.100 9.600 9.100 9.400 194,443 +0.27(+2.96%)
Jun 14, 2011 9.190 9.350 8.960 9.130 203,962 +0.06(+0.66%)
Jun 13, 2011 8.550 9.740 8.550 9.070 606,897 +0.87(+10.61%)
Jun 10, 2011 8.300 8.330 8.200 8.200 37,333 -0.21(-2.50%)
Jun 09, 2011 8.380 8.500 8.250 8.410 46,921 +0.15(+1.82%)
Jun 08, 2011 8.790 8.790 8.180 8.260 67,947 -0.46(-5.28%)
Jun 07, 2011 8.660 8.960 8.660 8.720 54,990 +0.01(+0.11%)
Jun 06, 2011 9.300 9.420 8.670 8.710 66,391 -0.57(-6.14%)
Jun 03, 2011 9.160 9.350 9.150 9.280 16,239 -0.04(-0.43%)
May 24, 2011 9.110 9.370 9.100 9.320 119,148 +0.20(+2.19%)
May 20, 2011 9.100 9.360 8.900 9.120 67,230 -0.03(-0.33%)
May 19, 2011 9.440 9.440 8.960 9.150 63,464 -0.04(-0.44%)
May 18, 2011 9.170 9.440 9.150 9.190 62,763 +0.15(+1.66%)
May 17, 2011 8.900 9.170 8.790 9.040 76,570 -0.17(-1.85%)
May 16, 2011 9.140 9.520 8.860 9.210 83,203 -0.08(-0.86%)
May 13, 2011 9.780 9.940 9.280 9.290 62,399 -0.43(-4.42%)
May 12, 2011 9.670 10.03 9.270 9.720 68,206 -0.12(-1.22%)
May 11, 2011 10.35 10.35 9.750 9.840 80,493 -0.55(-5.29%)
May 10, 2011 10.68 10.71 10.32 10.39 61,118 -0.28(-2.62%)
May 09, 2011 11.00 11.00 10.62 10.67 117,159 +0.00(+0.00%)
May 06, 2011 10.80 11.00 10.55 10.67 92,559 +0.05(+0.47%)
May 05, 2011 10.70 11.18 10.43 10.62 366,305 -0.06(-0.56%)
May 04, 2011 10.80 10.99 10.05 10.68 378,964 -0.32(-2.91%)
May 03, 2011 11.21 11.28 10.73 11.00 197,440 -0.22(-1.96%)
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.