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 (%)
Sep 28, 2012 11.89 12.20 11.89 12.04 84,918 -0.01(-0.08%)
Sep 27, 2012 11.65 12.12 11.62 12.05 181,060 +0.45(+3.88%)
Sep 26, 2012 10.81 11.66 10.54 11.60 324,621 +0.68(+6.23%)
Sep 25, 2012 11.09 11.27 10.85 10.92 132,735 -0.03(-0.27%)
Sep 24, 2012 11.57 11.58 10.95 10.95 173,712 -0.79(-6.73%)
Sep 21, 2012 11.80 11.85 11.51 11.74 232,241 +0.07(+0.60%)
Sep 20, 2012 11.74 11.85 11.54 11.67 98,438 -0.19(-1.60%)
Sep 19, 2012 11.93 11.99 11.78 11.86 82,994 -0.01(-0.08%)
Sep 18, 2012 11.63 12.00 11.50 11.87 121,009 +0.20(+1.71%)
Sep 17, 2012 11.83 11.89 11.54 11.67 112,600 -0.04(-0.34%)
Sep 14, 2012 11.42 11.80 11.37 11.71 166,925 +0.36(+3.17%)
Sep 13, 2012 11.13 11.75 11.00 11.35 268,696 +0.06(+0.53%)
Sep 12, 2012 11.09 11.43 11.00 11.29 259,046 +0.28(+2.54%)
Sep 11, 2012 11.15 11.15 10.95 11.01 245,310 -0.03(-0.27%)
Sep 10, 2012 11.00 11.16 10.98 11.04 211,438 +0.01(+0.09%)
Sep 07, 2012 10.75 11.17 10.74 11.03 254,262 +0.34(+3.18%)
Sep 06, 2012 10.70 11.02 10.59 10.69 153,299 +0.03(+0.28%)
Sep 05, 2012 10.58 10.70 10.42 10.66 114,385 +0.08(+0.76%)
Sep 04, 2012 10.10 10.65 10.10 10.58 255,707 +0.46(+4.55%)
Aug 31, 2012 10.12 10.12 10.12 0 +0.43(+4.44%)
Aug 30, 2012 10.03 10.09 9.610 9.690 49,339 -0.36(-3.58%)
Aug 29, 2012 10.06 10.10 9.990 10.05 54,326 -0.07(-0.69%)
Aug 27, 2012 10.12 10.18 10.04 10.12 80,082 -0.02(-0.20%)
Aug 24, 2012 9.870 10.14 9.850 10.14 232,677 +0.24(+2.42%)
Aug 23, 2012 9.850 9.960 9.700 9.900 513,397 -0.33(-3.23%)
Aug 22, 2012 9.880 10.42 9.880 10.23 174,502 +0.34(+3.44%)
Aug 21, 2012 9.470 10.00 9.460 9.890 210,390 +0.58(+6.23%)
Aug 20, 2012 9.570 9.570 9.300 9.310 123,802 -0.04(-0.43%)
Aug 17, 2012 9.350 9.510 9.300 9.350 61,054 +0.02(+0.21%)
Aug 16, 2012 9.280 9.550 9.200 9.330 132,791 +0.10(+1.08%)
Aug 15, 2012 9.200 9.340 9.150 9.230 133,057 +0.06(+0.65%)
Aug 14, 2012 9.290 9.330 9.060 9.170 92,745 -0.19(-2.03%)
Aug 13, 2012 9.390 9.550 9.270 9.360 112,320 +0.02(+0.21%)
Aug 11, 2012 9.280 9.500 9.280 9.340 45,299 +0.00(+0.00%)
Aug 10, 2012 9.280 9.500 9.280 9.340 45,299 -0.03(-0.32%)
Aug 09, 2012 9.270 9.450 9.260 9.370 41,974 +0.01(+0.11%)
Aug 08, 2012 9.540 9.660 9.310 9.360 76,399 -0.15(-1.58%)
Aug 07, 2012 9.480 9.690 9.480 9.510 71,569 +0.20(+2.15%)
Aug 03, 2012 9.310 9.310 9.310 0 +0.16(+1.75%)
Aug 02, 2012 9.100 9.390 9.100 9.150 84,211 -0.07(-0.76%)
Aug 01, 2012 9.160 9.220 8.810 9.220 168,353 +0.00(+0.00%)
Jul 31, 2012 9.190 9.290 8.990 9.220 72,302 +0.06(+0.66%)
Jul 30, 2012 9.180 9.360 9.130 9.160 83,970 -0.04(-0.43%)
Jul 27, 2012 9.350 9.350 9.080 9.200 90,717 -0.07(-0.76%)
Jul 26, 2012 9.180 9.300 9.030 9.270 129,971 +0.13(+1.42%)
Jul 25, 2012 9.150 9.300 9.000 9.140 177,908 +0.17(+1.90%)
Jul 24, 2012 9.140 9.310 8.760 8.970 115,400 -0.14(-1.54%)
Jul 23, 2012 9.200 9.490 8.950 9.110 367,861 -0.06(-0.65%)
Jul 20, 2012 9.370 9.450 9.000 9.170 287,792 -0.23(-2.45%)
Jul 19, 2012 9.450 9.660 9.330 9.400 52,001 +0.07(+0.75%)
Jul 18, 2012 9.400 9.590 9.310 9.330 44,722 -0.11(-1.17%)
Jul 17, 2012 9.500 9.750 9.190 9.440 72,684 -0.11(-1.15%)
Jul 16, 2012 9.150 9.690 9.150 9.550 337,866 +0.42(+4.60%)
Jul 13, 2012 9.000 9.150 8.930 9.130 78,697 +0.24(+2.70%)
Jul 12, 2012 8.910 8.910 8.580 8.890 219,169 -0.17(-1.88%)
Jul 11, 2012 9.220 9.230 8.850 9.060 124,711 -0.19(-2.05%)
Jul 10, 2012 9.460 9.610 9.090 9.250 165,059 -0.19(-2.01%)
Jul 09, 2012 9.300 9.440 9.300 9.440 72,367 +0.27(+2.94%)
Jul 06, 2012 9.160 9.350 9.000 9.170 96,670 -0.13(-1.40%)
Jul 05, 2012 9.300 9.460 9.190 9.300 119,609 -0.18(-1.90%)
Jul 04, 2012 9.460 9.580 9.430 9.480 67,962 -0.02(-0.21%)
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.