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

MAG Silver Corp (TSX: MAG )

16.92 -0.52 (-2.98%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 13, 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 (%)
Aug 29, 2008 7.780 7.980 7.710 7.970 40,600 +0.29(+3.78%)
Aug 28, 2008 7.780 7.800 7.400 7.680 78,734 +0.02(+0.26%)
Aug 27, 2008 7.620 7.710 7.550 7.660 22,795 +0.02(+0.26%)
Aug 26, 2008 7.630 7.740 7.550 7.640 85,341 -0.14(-1.80%)
Aug 25, 2008 7.830 7.970 7.660 7.780 86,757 -0.13(-1.64%)
Aug 22, 2008 7.930 8.000 7.610 7.910 119,314 +0.07(+0.89%)
Aug 21, 2008 7.760 8.010 7.760 7.840 122,113 +0.07(+0.90%)
Aug 20, 2008 7.800 7.980 7.640 7.770 76,350 +0.14(+1.83%)
Aug 19, 2008 7.630 7.750 7.460 7.630 251,191 +0.10(+1.33%)
Aug 18, 2008 7.650 7.780 7.520 7.530 131,050 -0.12(-1.57%)
Aug 15, 2008 8.370 8.370 7.430 7.650 113,915 -0.80(-9.47%)
Aug 14, 2008 8.460 8.740 8.320 8.450 28,613 -0.42(-4.74%)
Aug 13, 2008 8.750 8.970 8.560 8.870 39,818 +0.07(+0.80%)
Aug 12, 2008 8.250 8.830 8.050 8.800 281,250 +0.30(+3.53%)
Aug 11, 2008 8.750 8.790 8.400 8.500 54,349 -0.24(-2.75%)
Aug 08, 2008 8.710 9.060 8.600 8.740 275,003 -0.19(-2.13%)
Aug 07, 2008 9.100 9.160 8.880 8.930 101,990 -0.10(-1.11%)
Aug 06, 2008 9.170 9.260 8.960 9.030 88,010 -0.07(-0.77%)
Aug 05, 2008 9.840 9.840 9.080 9.100 204,764 -0.81(-8.17%)
Aug 04, 2008 9.320 10.00 9.320 9.910 29,286 +0.00(+0.00%)
Aug 01, 2008 9.320 10.00 9.320 9.910 29,286 +0.24(+2.48%)
Jul 31, 2008 9.500 9.680 9.480 9.670 47,705 +0.18(+1.90%)
Jul 30, 2008 9.250 9.490 9.250 9.490 83,650 +0.24(+2.59%)
Jul 29, 2008 9.300 9.480 9.250 9.250 20,881 -0.11(-1.18%)
Jul 28, 2008 8.970 9.400 8.970 9.360 69,480 +0.01(+0.11%)
Jul 25, 2008 9.050 9.400 9.010 9.350 364,150 +0.35(+3.89%)
Jul 24, 2008 8.910 9.140 8.830 9.000 437,246 +0.09(+1.01%)
Jul 23, 2008 9.040 9.040 8.800 8.910 167,485 -0.31(-3.36%)
Jul 22, 2008 9.520 9.550 9.020 9.220 257,423 -0.47(-4.85%)
Jul 21, 2008 10.00 10.00 9.650 9.690 24,425 -0.14(-1.42%)
Jul 18, 2008 9.990 9.990 9.650 9.830 13,040 +0.06(+0.61%)
Jul 17, 2008 9.960 9.960 9.710 9.770 13,059 -0.23(-2.30%)
Jul 16, 2008 9.530 10.00 9.520 10.00 87,817 +0.06(+0.60%)
Jul 15, 2008 10.24 10.24 9.140 9.940 148,540 -0.12(-1.19%)
Jul 14, 2008 8.830 10.49 8.800 10.06 826,891 +1.23(+13.93%)
Jul 11, 2008 8.810 8.950 8.700 8.830 70,684 +0.00(+0.00%)
Jul 10, 2008 9.060 9.150 8.730 8.830 97,430 -0.44(-4.75%)
Jul 09, 2008 9.210 9.460 9.000 9.270 94,236 -0.23(-2.42%)
Jul 08, 2008 9.510 9.650 9.220 9.500 141,964 -0.45(-4.52%)
Jul 07, 2008 10.04 10.04 9.600 9.950 88,620 -0.07(-0.70%)
Jul 04, 2008 10.00 10.03 10.00 10.02 20,726 +0.06(+0.60%)
Jul 03, 2008 9.950 10.05 9.710 9.960 74,041 -0.04(-0.40%)
Jul 02, 2008 10.00 10.08 9.850 10.00 89,098 -0.01(-0.10%)
Jul 01, 2008 10.00 10.11 9.650 10.01 76,050 +0.00(+0.00%)
Jun 30, 2008 10.00 10.11 9.650 10.01 76,050 +0.01(+0.10%)
Jun 27, 2008 10.01 10.09 10.00 10.00 51,139 +0.03(+0.30%)
Jun 26, 2008 9.830 10.02 9.780 9.970 337,185 +0.12(+1.22%)
Jun 25, 2008 10.05 10.10 9.650 9.850 72,575 -0.24(-2.38%)
Jun 24, 2008 10.42 10.45 10.05 10.09 165,504 -0.31(-2.98%)
Jun 23, 2008 10.26 10.40 10.22 10.40 221,412 +0.05(+0.48%)
Jun 20, 2008 10.45 10.45 10.30 10.35 55,860 +0.00(+0.00%)
Jun 19, 2008 10.47 10.47 10.19 10.35 93,465 +0.13(+1.27%)
Jun 18, 2008 10.15 10.50 10.15 10.22 82,918 +0.00(+0.00%)
Jun 17, 2008 10.08 10.30 10.08 10.22 23,675 -0.03(-0.29%)
Jun 16, 2008 10.32 10.32 10.23 10.25 17,742 -0.05(-0.49%)
Jun 13, 2008 10.26 10.30 10.13 10.30 14,490 -0.03(-0.29%)
Jun 12, 2008 10.68 10.68 10.06 10.33 89,286 -0.42(-3.91%)
Jun 11, 2008 11.14 11.15 10.70 10.75 70,003 -0.39(-3.50%)
Jun 10, 2008 11.39 11.39 11.14 11.14 14,100 -0.25(-2.19%)
Jun 09, 2008 11.44 11.49 11.36 11.39 11,898 -0.01(-0.09%)
Jun 06, 2008 11.45 11.48 11.33 11.40 21,949 +0.04(+0.35%)
Jun 05, 2008 11.24 11.39 11.22 11.36 41,431 +0.13(+1.16%)
Jun 04, 2008 11.19 11.33 11.09 11.23 70,762 -0.06(-0.53%)
Jun 03, 2008 11.60 11.63 11.19 11.29 56,736 -0.21(-1.83%)
Jun 02, 2008 11.63 11.85 11.42 11.50 32,180 -0.10(-0.86%)
May 30, 2008 10.94 11.62 10.94 11.60 96,146 +0.71(+6.52%)
May 29, 2008 11.00 11.04 10.81 10.89 72,613 -0.13(-1.18%)
May 28, 2008 11.01 11.03 10.78 11.02 38,619 -0.03(-0.27%)
May 27, 2008 11.77 11.77 10.86 11.05 105,460 -0.72(-6.12%)
May 26, 2008 11.66 11.84 11.52 11.77 8,077 +0.01(+0.09%)
May 23, 2008 11.85 11.87 11.49 11.76 106,880 +0.01(+0.09%)
May 22, 2008 11.91 11.91 11.65 11.75 48,020 -0.15(-1.26%)
May 21, 2008 11.99 12.02 11.80 11.90 69,110 -0.12(-1.00%)
May 20, 2008 12.20 12.20 11.75 12.02 66,867 -0.07(-0.58%)
May 19, 2008 11.95 12.18 11.85 12.09 264,293 +0.00(+0.00%)
May 16, 2008 11.95 12.18 11.85 12.09 264,293 +0.09(+0.75%)
May 15, 2008 11.86 12.25 11.80 12.00 280,380 +0.07(+0.59%)
May 14, 2008 12.16 12.33 11.80 11.93 80,319 -0.33(-2.69%)
May 13, 2008 12.74 12.75 12.17 12.26 99,930 -0.59(-4.59%)
May 12, 2008 12.58 12.93 12.58 12.85 20,680 +0.00(+0.00%)
May 09, 2008 11.86 13.17 11.81 12.85 114,295 +0.89(+7.44%)
May 08, 2008 11.13 12.00 11.12 11.96 253,151 +0.83(+7.46%)
May 07, 2008 11.35 11.35 11.02 11.13 191,104 -0.19(-1.68%)
May 06, 2008 11.31 11.62 11.30 11.32 72,028 -0.16(-1.39%)
May 05, 2008 11.04 11.67 11.02 11.48 108,885 +0.50(+4.55%)
May 02, 2008 10.79 11.00 10.98 10.98 37,909 +0.38(+3.58%)
May 01, 2008 10.80 10.80 10.60 10.60 27,907 -0.13(-1.21%)
Apr 30, 2008 10.54 10.88 10.54 10.73 103,743 -0.15(-1.38%)
Apr 29, 2008 11.14 11.15 10.72 10.88 76,374 -0.38(-3.37%)
Apr 28, 2008 11.16 11.50 11.09 11.26 120,200 -0.14(-1.23%)
Apr 25, 2008 11.90 11.91 11.32 11.40 283,816 -0.23(-1.98%)
Apr 24, 2008 11.33 11.72 11.02 11.63 137,562 -0.12(-1.02%)
Apr 23, 2008 11.57 12.20 11.33 11.75 273,142 -0.20(-1.67%)
Apr 22, 2008 11.94 12.09 11.75 11.95 146,183 -0.05(-0.42%)
Apr 21, 2008 11.90 12.12 11.83 12.00 60,944 -0.12(-0.99%)
Apr 18, 2008 12.23 12.25 11.86 12.12 44,251 -0.11(-0.90%)
Apr 17, 2008 12.30 12.30 12.15 12.23 34,817 +0.03(+0.25%)
Apr 16, 2008 11.84 12.20 11.80 12.20 451,886 +0.25(+2.09%)
Apr 15, 2008 11.93 12.00 11.75 11.95 288,611 -0.05(-0.42%)
Apr 14, 2008 12.40 12.40 11.98 12.00 129,821 -0.40(-3.23%)
Apr 11, 2008 12.30 12.63 12.22 12.40 57,836 -0.22(-1.74%)
Apr 10, 2008 12.31 12.70 12.05 12.62 205,070 +0.00(+0.00%)
Apr 09, 2008 12.35 13.00 12.25 12.62 153,600 +0.22(+1.77%)
Apr 08, 2008 12.61 12.62 12.20 12.40 76,372 -0.32(-2.52%)
Apr 07, 2008 13.00 13.05 12.70 12.72 48,198 -0.16(-1.24%)
Apr 04, 2008 12.83 12.99 12.72 12.88 45,860 +0.02(+0.16%)
Apr 03, 2008 12.70 13.00 12.56 12.86 96,115 +0.11(+0.86%)
Apr 02, 2008 12.91 13.02 12.70 12.75 139,727 -0.18(-1.39%)
Apr 01, 2008 12.86 12.95 12.70 12.93 573,207 -0.10(-0.77%)
Mar 31, 2008 12.85 13.11 12.85 13.03 72,260 -0.02(-0.15%)
Mar 28, 2008 13.25 13.25 12.75 13.05 40,660 -0.02(-0.15%)
Mar 27, 2008 13.26 13.49 13.07 13.07 63,096 -0.31(-2.32%)
Mar 26, 2008 13.30 13.50 13.27 13.38 34,390 +0.04(+0.30%)
Mar 25, 2008 13.00 13.34 12.96 13.34 54,730 +0.29(+2.22%)
Mar 24, 2008 13.50 13.50 12.93 13.05 37,920 +0.04(+0.31%)
Mar 21, 2008 12.88 13.01 12.75 13.01 182,689 +0.00(+0.00%)
Mar 20, 2008 12.88 13.01 12.75 13.01 182,689 -0.19(-1.44%)
Mar 19, 2008 13.18 13.30 12.62 13.20 320,852 -0.37(-2.73%)
Mar 18, 2008 13.90 13.90 13.34 13.57 48,818 -0.33(-2.37%)
Mar 17, 2008 14.08 14.08 13.37 13.90 63,850 +0.00(+0.00%)
Mar 14, 2008 13.92 14.09 13.60 13.90 51,394 -0.10(-0.71%)
Mar 13, 2008 13.79 14.01 13.79 14.00 56,505 +0.20(+1.45%)
Mar 12, 2008 13.58 13.88 13.58 13.80 97,010 -0.07(-0.50%)
Mar 11, 2008 13.75 13.87 13.45 13.87 29,780 +0.12(+0.87%)
Mar 10, 2008 13.84 13.91 13.60 13.75 28,420 -0.25(-1.79%)
Mar 07, 2008 13.50 14.04 13.50 14.00 35,180 -0.10(-0.71%)
Mar 06, 2008 14.15 14.20 13.91 14.10 35,200 -0.14(-0.98%)
Mar 05, 2008 14.30 14.50 14.21 14.24 23,265 -0.04(-0.28%)
Mar 04, 2008 14.63 14.63 14.00 14.28 275,685 -0.25(-1.72%)
Mar 03, 2008 14.51 14.97 14.32 14.53 174,396 +0.00(+0.00%)
Feb 29, 2008 14.30 14.85 13.95 14.53 106,448 +0.09(+0.62%)
Feb 28, 2008 14.46 14.89 14.40 14.44 27,074 -0.32(-2.17%)
Feb 27, 2008 14.51 15.42 14.48 14.76 118,569 +0.67(+4.76%)
Feb 26, 2008 12.15 14.43 12.07 14.09 293,215 +1.99(+16.45%)
Feb 25, 2008 12.05 12.11 12.05 12.10 229,925 -0.12(-0.98%)
Feb 22, 2008 11.99 12.28 11.96 12.22 33,654 +0.11(+0.91%)
Feb 21, 2008 12.11 12.18 11.85 12.11 193,760 -0.12(-0.98%)
Feb 20, 2008 12.27 12.35 11.93 12.23 108,003 -0.13(-1.05%)
Feb 19, 2008 12.13 12.51 12.08 12.36 172,752 -0.09(-0.72%)
Feb 18, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Feb 15, 2008 12.52 12.52 12.10 12.45 89,130 -0.11(-0.88%)
Feb 14, 2008 12.63 12.63 12.37 12.56 39,295 -0.14(-1.10%)
Feb 13, 2008 12.65 12.74 12.53 12.70 28,353 +0.00(+0.00%)
Feb 12, 2008 12.80 12.80 12.70 12.70 172,670 -0.21(-1.63%)
Feb 11, 2008 12.96 13.03 12.75 12.91 149,950 +0.04(+0.31%)
Feb 08, 2008 12.78 13.15 12.71 12.87 49,727 +0.22(+1.74%)
Feb 07, 2008 12.75 12.75 11.87 12.65 430,787 -0.03(-0.24%)
Feb 06, 2008 13.00 13.01 12.63 12.68 30,842 -0.21(-1.63%)
Feb 05, 2008 13.00 13.29 12.83 12.89 126,375 -0.46(-3.45%)
Feb 04, 2008 13.40 13.40 12.89 13.35 127,352 -0.10(-0.74%)
Feb 01, 2008 13.26 13.55 13.05 13.45 28,628 +0.00(+0.00%)
Jan 31, 2008 13.36 13.45 13.00 13.45 50,372 -0.05(-0.37%)
Jan 30, 2008 13.48 13.54 13.33 13.50 13,715 -0.02(-0.15%)
Jan 29, 2008 13.47 13.52 13.29 13.52 19,192 -0.01(-0.07%)
Jan 28, 2008 13.69 13.77 13.31 13.53 351,780 -0.12(-0.88%)
Jan 25, 2008 13.34 14.20 13.34 13.65 81,856 +0.31(+2.32%)
Jan 24, 2008 13.45 13.77 13.22 13.34 68,907 -0.08(-0.60%)
Jan 23, 2008 13.30 13.51 12.58 13.42 128,405 -0.18(-1.32%)
Jan 22, 2008 13.20 13.83 13.20 13.60 128,101 +0.23(+1.72%)
Jan 21, 2008 13.90 14.00 13.32 13.37 91,123 -1.00(-6.96%)
Jan 18, 2008 14.60 14.78 14.02 14.37 176,295 -0.34(-2.31%)
Jan 17, 2008 15.01 15.14 14.37 14.71 223,546 -0.29(-1.93%)
Jan 16, 2008 14.90 15.05 14.85 15.00 274,724 -0.05(-0.33%)
Jan 15, 2008 15.06 15.25 15.00 15.05 71,866 -0.15(-0.99%)
Jan 14, 2008 15.20 15.35 15.15 15.20 352,353 +0.01(+0.07%)
Jan 11, 2008 15.28 15.28 15.06 15.19 51,873 -0.01(-0.07%)
Jan 10, 2008 15.15 15.20 15.05 15.20 37,731 +0.00(+0.00%)
Jan 09, 2008 15.12 15.20 15.05 15.20 48,237 -0.10(-0.65%)
Jan 08, 2008 15.30 15.49 14.96 15.30 504,450 +0.00(+0.00%)
Jan 07, 2008 15.05 15.45 15.05 15.30 51,030 -0.01(-0.07%)
Jan 04, 2008 15.40 15.41 15.20 15.31 40,967 +0.01(+0.07%)
Jan 03, 2008 14.95 15.37 14.95 15.30 27,655 +0.30(+2.00%)
Jan 02, 2008 14.65 15.08 14.45 15.00 41,746 +0.21(+1.42%)
Jan 01, 2008 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Dec 31, 2007 14.75 14.92 14.71 14.79 9,985 -0.06(-0.40%)
Dec 28, 2007 14.51 14.95 14.51 14.85 67,298 +0.35(+2.41%)
Dec 27, 2007 14.55 14.63 14.50 14.50 20,143 -0.05(-0.34%)
Dec 26, 2007 14.40 14.57 14.55 14.55 14,347 +0.00(+0.00%)
Dec 24, 2007 14.40 14.57 14.55 14.55 14,347 +0.20(+1.39%)
Dec 21, 2007 14.11 14.40 14.11 14.35 113,105 +0.10(+0.70%)
Dec 20, 2007 14.85 14.85 13.79 14.25 63,792 -0.25(-1.72%)
Dec 19, 2007 14.22 14.52 14.22 14.50 46,865 +0.05(+0.35%)
Dec 18, 2007 14.50 14.61 14.28 14.45 32,149 +0.10(+0.70%)
Dec 17, 2007 14.70 14.70 14.15 14.35 144,049 -0.54(-3.63%)
Dec 14, 2007 14.85 14.89 14.50 14.89 77,438 -0.02(-0.13%)
Dec 13, 2007 14.95 15.06 14.60 14.91 50,113 -0.09(-0.60%)
Dec 12, 2007 14.87 15.13 14.76 15.00 135,818 +0.05(+0.33%)
Dec 11, 2007 15.19 15.30 14.65 14.95 156,128 -0.34(-2.22%)
Dec 10, 2007 15.15 15.32 15.15 15.29 29,348 +0.02(+0.13%)
Dec 07, 2007 15.34 15.34 15.01 15.27 44,271 -0.14(-0.91%)
Dec 06, 2007 15.21 15.41 14.85 15.41 34,550 +0.16(+1.05%)
Dec 05, 2007 15.00 15.38 15.00 15.25 70,190 +0.00(+0.00%)
Dec 04, 2007 15.21 15.30 14.75 15.25 77,910 -0.05(-0.33%)
Dec 03, 2007 15.50 15.50 15.04 15.30 50,685 -0.09(-0.58%)
Nov 30, 2007 15.37 15.50 15.08 15.39 28,993 -0.03(-0.19%)
Nov 29, 2007 15.51 15.59 15.21 15.42 52,215 -0.31(-1.97%)
Nov 28, 2007 15.90 15.90 15.37 15.73 377,682 -0.09(-0.57%)
Nov 27, 2007 15.49 15.90 15.36 15.82 191,703 +0.20(+1.28%)
Nov 26, 2007 15.48 15.70 15.48 15.62 82,740 +0.27(+1.76%)
Nov 23, 2007 15.01 15.64 15.01 15.35 19,800 +0.35(+2.33%)
Nov 21, 2007 15.20 15.20 14.57 15.00 157,534 -0.10(-0.66%)
Nov 20, 2007 15.40 15.49 14.77 15.10 47,900 -0.30(-1.95%)
Nov 19, 2007 15.46 15.46 15.16 15.40 44,645 -0.25(-1.60%)
Nov 16, 2007 15.55 15.70 15.40 15.65 28,328 -0.02(-0.13%)
Nov 15, 2007 15.88 15.88 15.39 15.67 32,866 -0.21(-1.32%)
Nov 14, 2007 15.16 16.17 15.10 15.88 28,160 +0.98(+6.58%)
Nov 13, 2007 15.29 15.30 14.01 14.90 154,452 -0.15(-1.00%)
Nov 12, 2007 15.50 15.50 14.75 15.05 133,462 -0.58(-3.71%)
Nov 09, 2007 15.72 15.72 15.60 15.63 37,121 -0.02(-0.13%)
Nov 08, 2007 15.86 15.94 15.65 15.65 92,907 -0.11(-0.70%)
Nov 07, 2007 16.20 16.29 15.52 15.76 344,875 -0.24(-1.50%)
Nov 06, 2007 15.50 16.28 15.37 16.00 296,202 +0.65(+4.23%)
Nov 05, 2007 15.00 15.35 14.88 15.35 53,014 +0.35(+2.33%)
Nov 02, 2007 14.79 15.15 14.69 15.00 88,953 +0.22(+1.49%)
Nov 01, 2007 14.94 14.94 14.75 14.78 124,924 -0.07(-0.47%)
Oct 31, 2007 14.75 15.05 14.67 14.85 51,442 +0.20(+1.37%)
Oct 30, 2007 15.05 15.05 14.56 14.65 111,921 -0.35(-2.33%)
Oct 29, 2007 14.92 15.06 14.81 15.00 100,549 +0.15(+1.01%)
Oct 26, 2007 14.20 14.92 13.81 14.85 209,557 +0.87(+6.22%)
Oct 25, 2007 13.88 14.00 13.55 13.98 154,700 +0.27(+1.97%)
Oct 24, 2007 13.98 13.98 13.50 13.71 28,023 -0.19(-1.37%)
Oct 23, 2007 13.78 14.00 13.60 13.90 174,739 -0.10(-0.71%)
Oct 19, 2007 14.00 14.25 13.90 14.00 44,270 +0.07(+0.50%)
Oct 18, 2007 13.75 14.08 13.75 13.93 45,088 +0.18(+1.31%)
Oct 17, 2007 13.85 13.90 13.56 13.75 30,100 -0.21(-1.50%)
Oct 16, 2007 13.92 14.10 13.76 13.96 18,706 -0.19(-1.34%)
Oct 15, 2007 14.29 14.39 13.91 14.15 116,725 -0.10(-0.70%)
Oct 12, 2007 14.30 14.40 14.13 14.25 60,050 -0.16(-1.11%)
Oct 11, 2007 14.19 14.47 14.10 14.41 223,868 +0.31(+2.20%)
Oct 10, 2007 13.72 14.14 13.72 14.10 43,993 +0.38(+2.77%)
Oct 09, 2007 13.30 13.87 13.30 13.72 54,817 +0.21(+1.55%)
Oct 08, 2007 13.64 13.85 13.51 13.51 12,525 +0.00(+0.00%)
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.