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 31, 2011 10.51 10.85 10.50 10.66 71,775 +0.17(+1.62%)
Aug 30, 2011 10.37 10.61 10.34 10.49 112,438 +0.21(+2.04%)
Aug 29, 2011 9.740 10.50 9.680 10.28 147,884 +0.48(+4.90%)
Aug 26, 2011 9.390 9.810 9.290 9.800 65,170 +0.47(+5.04%)
Aug 25, 2011 9.150 9.490 9.000 9.330 61,209 +0.08(+0.86%)
Aug 24, 2011 9.320 9.350 8.860 9.250 92,260 -0.29(-3.04%)
Aug 23, 2011 10.00 10.05 9.490 9.540 94,229 -0.51(-5.07%)
Aug 22, 2011 9.570 10.31 9.570 10.05 141,885 +0.38(+3.93%)
Aug 19, 2011 9.790 9.800 9.520 9.670 29,169 +0.18(+1.90%)
Aug 18, 2011 10.00 10.00 9.320 9.490 32,842 -0.25(-2.57%)
Aug 17, 2011 9.880 10.08 9.740 9.740 18,491 +0.01(+0.10%)
Aug 16, 2011 9.700 9.950 9.640 9.730 30,529 -0.15(-1.52%)
Aug 15, 2011 9.490 9.950 9.440 9.880 23,035 +0.36(+3.78%)
Aug 12, 2011 9.600 9.670 9.400 9.520 32,191 -0.11(-1.14%)
Aug 11, 2011 9.700 10.00 9.520 9.630 116,738 -0.17(-1.73%)
Aug 10, 2011 9.340 9.880 8.990 9.800 109,048 +0.67(+7.34%)
Aug 09, 2011 9.000 9.200 8.570 9.130 193,017 -0.01(-0.11%)
Aug 08, 2011 9.040 9.400 8.700 9.140 202,126 +0.26(+2.93%)
Aug 05, 2011 9.450 9.450 8.660 8.880 79,037 -0.64(-6.72%)
Aug 04, 2011 10.25 10.29 9.180 9.520 76,104 -0.65(-6.39%)
Aug 03, 2011 10.31 10.48 10.12 10.17 41,581 -0.14(-1.36%)
Aug 02, 2011 10.04 10.49 10.04 10.31 92,978 +0.72(+7.51%)
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%)
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.