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

MAG Silver Corp (TSX: MAG )

18.24 -0.15 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2014 8.490 8.540 8.260 8.330 176,946 -0.20(-2.34%)
Sep 29, 2014 8.480 8.680 8.480 8.530 65,343 +0.04(+0.47%)
Sep 26, 2014 8.510 8.630 8.400 8.490 80,797 -0.11(-1.28%)
Sep 25, 2014 8.420 8.660 8.220 8.600 165,547 +0.09(+1.06%)
Sep 24, 2014 8.630 8.700 8.430 8.510 146,108 -0.19(-2.18%)
Sep 23, 2014 8.490 8.850 8.300 8.700 238,012 +0.24(+2.84%)
Sep 22, 2014 8.470 8.540 8.300 8.460 164,224 -0.16(-1.86%)
Sep 19, 2014 9.180 9.360 8.620 8.620 556,962 -0.64(-6.91%)
Sep 18, 2014 9.250 9.350 9.110 9.260 197,701 +0.06(+0.65%)
Sep 17, 2014 9.500 9.580 9.130 9.200 223,663 -0.38(-3.97%)
Sep 16, 2014 9.690 9.730 9.270 9.580 145,791 -0.15(-1.54%)
Sep 15, 2014 9.820 9.840 9.430 9.730 125,120 +0.16(+1.67%)
Sep 12, 2014 9.600 9.700 9.450 9.570 61,417 -0.14(-1.44%)
Sep 11, 2014 9.190 9.790 9.190 9.710 238,495 +0.35(+3.74%)
Sep 10, 2014 9.500 9.560 9.260 9.360 97,637 -0.27(-2.80%)
Sep 09, 2014 9.070 9.690 9.070 9.630 193,775 +0.48(+5.25%)
Sep 08, 2014 9.060 9.180 9.010 9.150 94,077 +0.01(+0.11%)
Sep 05, 2014 9.070 9.210 8.910 9.140 153,839 +0.21(+2.35%)
Sep 04, 2014 9.330 9.430 8.880 8.930 125,477 -0.42(-4.49%)
Sep 03, 2014 9.130 9.370 9.100 9.350 156,599 +0.21(+2.30%)
Sep 02, 2014 8.800 9.290 8.800 9.140 273,733 +0.24(+2.70%)
Aug 29, 2014 8.900 8.900 8.900 0 -0.09(-1.00%)
Aug 28, 2014 9.320 9.380 8.990 8.990 254,084 -0.22(-2.39%)
Aug 27, 2014 9.350 9.390 9.180 9.210 77,508 -0.16(-1.71%)
Aug 26, 2014 9.430 9.580 9.220 9.370 176,706 -0.06(-0.64%)
Aug 25, 2014 9.500 9.650 9.350 9.430 226,579 -0.22(-2.28%)
Aug 22, 2014 9.880 9.880 9.610 9.650 116,641 -0.16(-1.63%)
Aug 21, 2014 9.930 9.990 9.620 9.810 95,774 -0.21(-2.10%)
Aug 20, 2014 9.840 10.04 9.840 10.02 46,719 +0.13(+1.31%)
Aug 19, 2014 10.05 10.10 9.830 9.890 64,736 -0.18(-1.79%)
Aug 18, 2014 9.970 10.09 9.890 10.07 72,964 -0.14(-1.37%)
Aug 15, 2014 10.03 10.22 9.980 10.21 137,193 +0.00(+0.00%)
Aug 14, 2014 10.50 10.50 10.17 10.21 175,334 -0.27(-2.58%)
Aug 13, 2014 10.30 10.53 10.20 10.48 220,201 +0.25(+2.44%)
Aug 12, 2014 10.30 10.23 755,047 +0.26(+2.61%)
Aug 11, 2014 9.800 10.07 9.800 9.970 155,286 +0.13(+1.32%)
Aug 08, 2014 9.970 10.06 9.820 9.840 150,242 -0.11(-1.11%)
Aug 07, 2014 9.940 10.05 9.740 9.950 184,814 +0.04(+0.40%)
Aug 06, 2014 9.870 9.990 9.860 9.910 213,170 +0.12(+1.23%)
Aug 05, 2014 9.700 9.870 9.400 9.790 163,893 -0.14(-1.41%)
Aug 01, 2014 9.930 9.930 9.930 0 +0.08(+0.81%)
Jul 31, 2014 9.950 9.990 9.680 9.850 145,779 -0.13(-1.30%)
Jul 30, 2014 9.970 10.05 9.800 9.980 112,397 +0.02(+0.20%)
Jul 29, 2014 10.04 10.07 9.920 9.960 140,906 -0.08(-0.80%)
Jul 28, 2014 9.990 10.12 9.900 10.04 215,837 +0.14(+1.41%)
Jul 25, 2014 9.530 9.910 9.520 9.900 178,650 +0.43(+4.54%)
Jul 24, 2014 9.400 9.510 9.320 9.470 486,129 -0.03(-0.32%)
Jul 23, 2014 9.750 9.860 9.470 9.500 104,519 -0.28(-2.86%)
Jul 22, 2014 10.04 10.04 9.760 9.780 123,458 -0.26(-2.59%)
Jul 21, 2014 9.800 10.08 9.790 10.04 208,783 +0.35(+3.61%)
Jul 18, 2014 9.880 9.990 9.690 9.690 359,610 -0.34(-3.39%)
Jul 17, 2014 9.500 10.05 9.450 10.03 332,074 +0.51(+5.36%)
Jul 16, 2014 9.600 9.820 9.480 9.520 320,012 -0.10(-1.04%)
Jul 15, 2014 9.940 10.06 9.460 9.620 220,210 -0.32(-3.22%)
Jul 14, 2014 10.01 10.13 9.910 9.940 154,854 -0.25(-2.45%)
Jul 11, 2014 9.920 10.20 9.890 10.19 204,483 +0.26(+2.62%)
Jul 10, 2014 10.22 10.34 9.900 9.930 460,073 -0.21(-2.07%)
Jul 09, 2014 10.16 10.22 10.05 10.14 331,728 +0.03(+0.30%)
Jul 08, 2014 10.06 10.17 9.960 10.11 319,875 +0.03(+0.30%)
Jul 07, 2014 10.03 10.14 9.940 10.08 180,465 -0.02(-0.20%)
Jul 04, 2014 10.10 10.14 10.05 10.10 15,474 +0.00(+0.00%)
Jul 03, 2014 10.09 10.15 9.920 10.10 244,177 +0.06(+0.60%)
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.