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 (%)
Aug 30, 2013 7.650 7.650 7.650 0 -0.03(-0.39%)
Aug 29, 2013 7.300 7.980 7.190 7.680 93,538 +0.40(+5.49%)
Aug 28, 2013 7.730 7.880 7.280 7.280 118,159 -0.41(-5.33%)
Aug 27, 2013 8.120 8.180 7.540 7.690 230,080 -0.29(-3.63%)
Aug 26, 2013 8.040 8.100 7.840 7.980 182,783 -0.01(-0.13%)
Aug 23, 2013 7.870 8.090 7.870 7.990 155,076 +0.12(+1.52%)
Aug 22, 2013 7.700 8.040 7.670 7.870 108,101 +0.32(+4.24%)
Aug 21, 2013 7.700 7.890 7.540 7.550 51,283 -0.25(-3.21%)
Aug 20, 2013 7.340 7.800 7.310 7.800 59,873 +0.50(+6.85%)
Aug 19, 2013 7.520 7.650 7.250 7.300 67,522 -0.30(-3.95%)
Aug 16, 2013 7.250 7.500 7.170 7.600 92,048 +0.42(+5.85%)
Aug 15, 2013 7.250 7.500 7.000 7.180 149,871 -0.13(-1.78%)
Aug 14, 2013 6.970 7.330 6.940 7.310 145,804 +0.21(+2.96%)
Aug 13, 2013 6.560 7.100 6.410 7.100 164,201 +0.56(+8.56%)
Aug 12, 2013 6.190 6.580 6.190 6.540 109,556 +0.50(+8.28%)
Aug 09, 2013 5.870 6.100 5.810 6.040 33,356 +0.24(+4.14%)
Aug 08, 2013 5.490 5.840 5.490 5.800 61,884 +0.37(+6.81%)
Aug 07, 2013 5.490 5.550 5.380 5.430 35,974 -0.06(-1.09%)
Aug 06, 2013 5.600 5.840 5.480 5.490 40,282 -0.35(-5.99%)
Aug 02, 2013 5.840 5.840 5.840 0 -0.14(-2.34%)
Aug 01, 2013 6.160 6.160 5.960 5.980 19,801 -0.10(-1.64%)
Jul 31, 2013 6.180 6.200 5.840 6.080 75,619 -0.13(-2.09%)
Jul 30, 2013 6.440 6.480 6.200 6.210 43,421 -0.20(-3.12%)
Jul 29, 2013 6.550 6.630 6.410 6.410 27,906 -0.13(-1.99%)
Jul 26, 2013 6.310 6.570 6.190 6.540 29,641 +0.22(+3.48%)
Jul 25, 2013 6.415 6.550 6.290 6.320 89,342 -0.11(-1.71%)
Jul 24, 2013 6.630 6.630 6.280 6.430 87,316 -0.22(-3.31%)
Jul 23, 2013 6.450 6.700 6.310 6.650 104,649 +0.17(+2.62%)
Jul 22, 2013 6.130 6.480 6.020 6.480 94,817 +0.57(+9.64%)
Jul 19, 2013 5.720 5.910 5.720 5.910 52,897 +0.28(+4.97%)
Jul 18, 2013 5.700 5.750 5.570 5.630 27,184 -0.04(-0.71%)
Jul 17, 2013 5.780 5.830 5.600 5.670 57,799 -0.12(-2.07%)
Jul 16, 2013 5.750 5.920 5.740 5.790 69,524 +0.07(+1.22%)
Jul 15, 2013 5.850 5.870 5.680 5.720 28,671 -0.04(-0.69%)
Jul 12, 2013 5.760 5.940 5.730 5.760 43,196 -0.05(-0.86%)
Jul 11, 2013 6.000 6.140 5.750 5.810 134,243 -0.03(-0.51%)
Jul 10, 2013 5.670 5.850 5.550 5.840 74,737 +0.13(+2.28%)
Jul 09, 2013 5.370 5.750 5.370 5.710 179,726 +0.38(+7.13%)
Jul 08, 2013 5.470 5.590 5.280 5.330 152,066 -0.09(-1.66%)
Jul 05, 2013 5.620 5.620 5.370 5.420 93,818 -0.26(-4.58%)
Jul 04, 2013 5.710 5.820 5.680 5.680 29,280 -0.05(-0.87%)
Jul 03, 2013 5.720 5.920 5.600 5.730 74,061 +0.04(+0.70%)
Jul 02, 2013 6.060 6.090 5.650 5.690 122,735 -0.46(-7.48%)
Jun 28, 2013 6.150 6.150 6.150 0 +0.76(+14.10%)
Jun 27, 2013 5.390 5.480 5.360 5.390 192,696 -0.02(-0.37%)
Jun 26, 2013 5.520 5.520 5.340 5.410 144,429 -0.29(-5.09%)
Jun 25, 2013 5.680 5.800 5.600 5.700 112,009 +0.06(+1.06%)
Jun 24, 2013 5.740 5.870 5.570 5.640 187,449 -0.22(-3.75%)
Jun 21, 2013 6.050 6.320 5.860 5.860 1,346,401 -0.10(-1.68%)
Jun 20, 2013 6.240 6.240 5.740 5.960 185,131 -0.46(-7.17%)
Jun 19, 2013 6.800 7.030 6.360 6.420 137,710 -0.32(-4.75%)
Jun 18, 2013 7.100 7.100 6.740 6.740 102,841 -0.38(-5.34%)
Jun 17, 2013 7.680 7.760 7.080 7.120 249,652 -0.58(-7.53%)
Jun 14, 2013 7.800 7.840 7.700 7.700 45,192 -0.09(-1.16%)
Jun 13, 2013 7.700 7.820 7.660 7.790 87,070 +0.09(+1.17%)
Jun 12, 2013 7.790 7.880 7.610 7.700 125,367 +0.00(+0.00%)
Jun 11, 2013 7.540 7.800 7.490 7.700 232,509 +0.02(+0.26%)
Jun 10, 2013 7.620 7.800 7.620 7.680 64,489 +0.06(+0.79%)
Jun 07, 2013 7.640 7.900 7.620 7.620 54,486 -0.12(-1.55%)
Jun 06, 2013 7.730 7.890 7.620 7.740 37,232 +0.07(+0.91%)
Jun 05, 2013 7.910 7.910 7.620 7.670 19,468 -0.26(-3.28%)
Jun 04, 2013 7.960 7.960 7.650 7.930 59,279 +0.13(+1.67%)
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.