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

MAG Silver Corp (TSX: MAG )

17.79 +0.34 (+1.95%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Aug 31, 2009 5.100 5.190 4.950 4.950 36,874 -0.11(-2.17%)
Aug 28, 2009 5.100 5.100 4.990 5.060 18,850 +0.06(+1.20%)
Aug 27, 2009 5.000 5.000 4.880 5.000 17,170 +0.03(+0.60%)
Aug 26, 2009 5.000 5.010 4.900 4.970 43,590 -0.01(-0.20%)
Aug 25, 2009 4.960 5.000 4.850 4.980 80,032 -0.01(-0.20%)
Aug 24, 2009 5.000 5.000 4.900 4.990 31,580 -0.01(-0.20%)
Aug 21, 2009 5.030 5.100 4.970 5.000 89,806 -0.01(-0.20%)
Aug 20, 2009 5.090 5.090 4.960 5.010 148,401 -0.14(-2.72%)
Aug 19, 2009 5.320 5.320 5.020 5.150 42,799 -0.10(-1.90%)
Aug 18, 2009 5.350 5.360 5.250 5.250 47,485 -0.02(-0.38%)
Aug 17, 2009 5.390 5.390 5.220 5.270 92,313 -0.08(-1.50%)
Aug 14, 2009 5.310 5.350 5.250 5.350 36,970 +0.09(+1.71%)
Aug 13, 2009 5.510 5.510 5.260 5.260 62,665 -0.05(-0.94%)
Aug 12, 2009 5.190 5.350 5.130 5.310 37,633 +0.11(+2.12%)
Aug 11, 2009 5.150 5.280 5.150 5.200 74,850 +0.01(+0.19%)
Aug 10, 2009 5.250 5.310 5.180 5.190 44,192 -0.02(-0.38%)
Aug 07, 2009 5.330 5.330 5.190 5.210 25,835 -0.09(-1.70%)
Aug 06, 2009 5.280 5.320 5.250 5.300 34,363 +0.02(+0.38%)
Aug 05, 2009 5.330 5.350 5.250 5.280 23,291 -0.02(-0.38%)
Aug 04, 2009 5.250 5.350 5.250 5.300 105,788 +0.05(+0.95%)
Jul 31, 2009 4.900 5.250 4.900 5.250 60,314 +0.25(+5.00%)
Jul 30, 2009 5.100 5.180 4.940 5.000 87,426 -0.04(-0.79%)
Jul 29, 2009 4.920 5.220 4.910 5.040 94,809 -0.13(-2.51%)
Jul 28, 2009 5.550 5.550 5.170 5.170 65,186 -0.41(-7.35%)
Jul 27, 2009 5.700 5.640 5.530 5.580 13,700 -0.02(-0.36%)
Jul 24, 2009 5.600 5.630 5.460 5.600 659,239 +0.00(+0.00%)
Jul 23, 2009 5.500 5.600 5.490 5.600 69,585 +0.03(+0.54%)
Jul 22, 2009 5.600 5.600 5.500 5.570 46,020 -0.12(-2.11%)
Jul 21, 2009 5.710 5.710 5.450 5.690 191,726 -0.06(-1.04%)
Jul 20, 2009 5.750 5.750 5.710 5.750 22,708 +0.01(+0.17%)
Jul 17, 2009 5.570 5.750 5.560 5.740 76,917 +0.05(+0.88%)
Jul 16, 2009 5.630 5.740 5.600 5.690 36,165 +0.06(+1.07%)
Jul 15, 2009 5.660 5.750 5.630 5.630 49,840 +0.04(+0.72%)
Jul 14, 2009 5.500 5.670 5.500 5.590 43,820 +0.17(+3.14%)
Jul 13, 2009 5.690 5.470 5.320 5.420 42,045 -0.16(-2.87%)
Jul 10, 2009 5.420 5.580 5.290 5.580 45,937 +0.16(+2.95%)
Jul 09, 2009 5.280 5.580 5.250 5.420 192,611 +0.31(+6.07%)
Jul 08, 2009 5.030 5.140 4.880 5.110 98,562 -0.06(-1.16%)
Jul 07, 2009 5.240 5.240 5.100 5.170 39,541 -0.06(-1.15%)
Jul 06, 2009 5.160 5.240 5.080 5.230 57,418 -0.05(-0.95%)
Jul 03, 2009 5.150 5.290 5.150 5.280 9,600 +0.11(+2.13%)
Jul 02, 2009 5.300 5.300 5.110 5.170 54,618 -0.13(-2.45%)
Jun 30, 2009 5.250 5.340 5.150 5.300 121,306 +0.03(+0.57%)
Jun 29, 2009 5.700 5.700 5.270 5.270 72,662 -0.29(-5.22%)
Jun 26, 2009 5.700 5.750 5.530 5.560 60,021 -0.08(-1.42%)
Jun 25, 2009 5.470 5.750 5.420 5.640 83,050 +0.24(+4.44%)
Jun 24, 2009 5.240 5.670 5.230 5.400 110,118 +0.14(+2.66%)
Jun 23, 2009 5.530 5.550 5.050 5.260 137,235 -0.06(-1.13%)
Jun 22, 2009 5.290 5.560 5.230 5.320 134,468 -0.23(-4.14%)
Jun 19, 2009 5.500 5.600 5.450 5.550 12,160 +0.10(+1.83%)
Jun 18, 2009 5.420 5.500 5.380 5.450 54,270 +0.15(+2.83%)
Jun 17, 2009 5.500 5.520 5.190 5.300 113,725 -0.18(-3.28%)
Jun 16, 2009 5.720 5.750 5.400 5.480 55,280 -0.10(-1.79%)
Jun 15, 2009 5.600 5.750 5.510 5.580 64,525 -0.07(-1.24%)
Jun 12, 2009 5.500 5.750 5.400 5.650 41,914 -0.05(-0.88%)
Jun 11, 2009 5.740 5.740 5.600 5.700 49,339 +0.04(+0.71%)
Jun 10, 2009 5.850 5.850 5.650 5.660 80,354 -0.17(-2.92%)
Jun 09, 2009 5.900 5.900 5.770 5.830 23,345 -0.01(-0.17%)
Jun 08, 2009 5.600 5.850 5.680 5.840 117,265 +0.04(+0.69%)
Jun 05, 2009 5.900 5.950 5.780 5.800 200,612 -0.10(-1.69%)
Jun 04, 2009 5.900 6.060 5.800 5.900 163,936 +0.04(+0.68%)
Jun 03, 2009 6.190 6.190 5.800 5.860 132,933 -0.32(-5.18%)
Jun 02, 2009 6.150 6.320 6.110 6.180 57,607 +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.