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 UNCHANGED
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 31, 2015 9.760 9.780 9.270 9.680 92,989 -0.19(-1.93%)
Aug 28, 2015 9.090 9.970 9.090 9.870 97,542 +0.68(+7.40%)
Aug 27, 2015 8.990 9.310 8.910 9.190 175,530 +0.16(+1.77%)
Aug 26, 2015 9.290 9.310 9.000 9.030 186,619 -0.37(-3.94%)
Aug 25, 2015 9.660 9.660 9.040 9.400 148,556 -0.15(-1.57%)
Aug 24, 2015 9.690 10.14 9.300 9.550 128,910 -0.29(-2.95%)
Aug 21, 2015 9.950 10.33 9.830 9.840 97,481 -0.46(-4.47%)
Aug 20, 2015 10.33 10.45 10.26 10.30 263,651 +0.19(+1.88%)
Aug 19, 2015 10.07 10.29 10.06 10.11 165,939 +0.21(+2.12%)
Aug 18, 2015 10.00 10.10 9.830 9.900 119,239 -0.32(-3.13%)
Aug 17, 2015 10.20 10.36 9.930 10.22 140,936 +0.08(+0.79%)
Aug 14, 2015 10.32 10.35 10.01 10.14 101,271 -0.19(-1.84%)
Aug 13, 2015 10.01 10.43 10.00 10.33 222,038 +0.00(+0.00%)
Aug 12, 2015 10.00 10.35 9.920 10.33 320,006 +0.34(+3.40%)
Aug 11, 2015 9.780 10.03 9.630 9.990 139,476 +0.21(+2.15%)
Aug 10, 2015 9.630 9.930 9.510 9.780 162,962 +0.29(+3.06%)
Aug 07, 2015 9.030 9.500 9.030 9.490 86,221 +0.35(+3.83%)
Aug 06, 2015 9.010 9.300 9.010 9.140 119,231 +0.13(+1.44%)
Aug 05, 2015 9.090 9.210 8.950 9.010 108,607 -0.05(-0.55%)
Aug 04, 2015 9.120 9.400 9.040 9.060 141,748 -0.25(-2.69%)
Jul 31, 2015 9.310 9.310 9.310 0 +0.26(+2.87%)
Jul 30, 2015 8.960 9.240 8.850 9.050 121,821 +0.00(+0.00%)
Jul 29, 2015 8.670 9.100 8.630 9.050 104,547 +0.33(+3.78%)
Jul 28, 2015 8.710 8.880 8.650 8.720 143,337 +0.03(+0.35%)
Jul 27, 2015 8.840 9.050 8.590 8.690 134,003 -0.18(-2.03%)
Jul 24, 2015 8.310 8.980 8.170 8.870 261,113 +0.48(+5.72%)
Jul 23, 2015 8.460 8.680 8.320 8.390 137,008 -0.14(-1.64%)
Jul 22, 2015 8.420 8.750 8.130 8.530 91,262 +0.00(+0.00%)
Jul 21, 2015 8.210 8.670 8.210 8.530 161,720 +0.28(+3.39%)
Jul 20, 2015 8.500 8.850 8.140 8.250 273,055 -0.78(-8.64%)
Jul 17, 2015 9.220 9.230 9.020 9.030 119,959 -0.20(-2.17%)
Jul 16, 2015 9.250 9.400 9.220 9.230 79,800 -0.05(-0.54%)
Jul 15, 2015 9.350 9.440 9.070 9.280 112,292 -0.28(-2.93%)
Jul 14, 2015 9.520 9.810 9.520 9.560 39,037 -0.06(-0.62%)
Jul 13, 2015 9.130 9.690 9.110 9.620 132,586 +0.34(+3.66%)
Jul 10, 2015 9.350 9.420 9.150 9.280 124,209 -0.06(-0.64%)
Jul 09, 2015 9.340 9.440 9.180 9.340 151,697 +0.07(+0.76%)
Jul 08, 2015 9.660 9.730 9.260 9.270 199,271 -0.37(-3.84%)
Jul 07, 2015 9.770 9.830 9.300 9.640 178,704 -0.19(-1.93%)
Jul 06, 2015 9.620 10.20 9.620 9.830 190,990 +0.03(+0.31%)
Jul 03, 2015 9.970 9.970 9.760 9.800 8,500 -0.13(-1.31%)
Jul 02, 2015 9.740 9.990 9.570 9.930 61,213 +0.14(+1.43%)
Jun 30, 2015 9.790 9.790 9.790 0 -0.13(-1.31%)
Jun 29, 2015 10.26 10.33 9.900 9.920 97,791 -0.23(-2.27%)
Jun 26, 2015 10.12 10.25 10.07 10.15 94,117 +0.01(+0.10%)
Jun 25, 2015 10.07 10.18 9.970 10.14 63,181 +0.07(+0.70%)
Jun 24, 2015 9.890 10.31 9.890 10.07 179,941 +0.08(+0.80%)
Jun 23, 2015 9.950 10.35 9.920 9.990 468,282 -0.03(-0.30%)
Jun 22, 2015 10.00 10.24 9.900 10.02 593,678 -0.27(-2.62%)
Jun 19, 2015 10.18 10.33 10.00 10.29 515,072 -0.02(-0.19%)
Jun 18, 2015 9.820 10.33 9.710 10.31 224,112 +0.61(+6.29%)
Jun 17, 2015 9.290 9.740 9.260 9.700 162,797 +0.35(+3.74%)
Jun 16, 2015 9.280 9.520 9.135 9.350 265,858 +0.02(+0.21%)
Jun 15, 2015 9.240 9.620 9.160 9.330 303,281 +0.15(+1.63%)
Jun 12, 2015 9.070 9.200 9.050 9.180 90,596 +0.12(+1.32%)
Jun 11, 2015 8.980 9.160 8.980 9.060 81,815 -0.02(-0.22%)
Jun 10, 2015 8.820 9.180 8.800 9.080 109,521 +0.34(+3.89%)
Jun 09, 2015 8.760 8.930 8.660 8.740 61,178 -0.08(-0.91%)
Jun 08, 2015 8.780 8.850 8.580 8.820 59,889 +0.07(+0.80%)
Jun 05, 2015 8.870 9.010 8.740 8.750 94,258 -0.23(-2.56%)
Jun 04, 2015 9.120 9.120 8.910 8.980 120,626 -0.15(-1.64%)
Jun 03, 2015 8.950 9.140 8.940 9.130 50,878 +0.12(+1.33%)
Jun 02, 2015 9.210 9.250 8.970 9.010 229,062 -0.23(-2.49%)
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.