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

MAG Silver Corp (TSX: MAG )

16.72 -0.72 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2013 6.010 6.120 5.980 6.080 167,432 -0.07(-1.14%)
Sep 27, 2013 6.100 6.360 6.100 6.150 123,337 +0.12(+1.99%)
Sep 26, 2013 6.120 6.160 6.000 6.030 50,781 -0.15(-2.43%)
Sep 25, 2013 6.080 6.280 5.990 6.180 74,224 +0.20(+3.34%)
Sep 24, 2013 5.910 6.110 5.760 5.980 109,557 +0.03(+0.50%)
Sep 23, 2013 6.220 6.370 5.950 5.950 70,148 -0.29(-4.65%)
Sep 20, 2013 6.850 6.900 6.240 6.240 135,055 -0.71(-10.22%)
Sep 19, 2013 7.020 7.020 6.740 6.950 121,176 -0.08(-1.14%)
Sep 18, 2013 6.650 7.150 6.400 7.030 171,706 +0.34(+5.08%)
Sep 17, 2013 6.800 6.820 6.590 6.690 12,678 -0.04(-0.59%)
Sep 16, 2013 6.920 7.060 6.640 6.730 51,255 -0.33(-4.67%)
Sep 13, 2013 6.940 7.230 6.900 7.060 178,110 +0.02(+0.28%)
Sep 12, 2013 7.200 7.230 6.960 7.040 97,707 -0.38(-5.12%)
Sep 11, 2013 7.390 7.480 7.300 7.420 34,243 +0.11(+1.50%)
Sep 10, 2013 7.470 7.470 7.160 7.310 146,653 -0.28(-3.69%)
Sep 09, 2013 7.820 7.845 7.520 7.590 22,400 -0.17(-2.19%)
Sep 06, 2013 7.620 7.840 7.600 7.760 21,523 +0.21(+2.78%)
Sep 05, 2013 7.790 7.970 7.500 7.550 60,324 -0.32(-4.07%)
Sep 04, 2013 7.380 7.910 7.380 7.870 175,762 +0.20(+2.61%)
Sep 03, 2013 7.800 8.010 7.630 7.670 120,986 +0.02(+0.26%)
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%)
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.