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

MAG Silver Corp (TSX: MAG )

19.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 5.950 6.420 5.490 6.060 212,805 +0.11(+1.85%)
Sep 29, 2008 6.500 6.510 5.700 5.950 85,973 -0.55(-8.46%)
Sep 26, 2008 6.780 6.780 6.080 6.500 119,469 -0.28(-4.13%)
Sep 25, 2008 7.100 7.150 6.400 6.780 102,464 -0.15(-2.16%)
Sep 24, 2008 7.210 7.860 6.820 6.930 343,461 +0.15(+2.21%)
Sep 23, 2008 5.750 7.020 5.750 6.780 412,829 +1.18(+21.07%)
Sep 22, 2008 5.250 5.700 5.190 5.600 5,467,928 +0.64(+12.90%)
Sep 19, 2008 5.430 5.430 4.700 4.960 513,938 -0.15(-2.94%)
Sep 18, 2008 4.680 5.650 4.450 5.110 537,438 +0.66(+14.83%)
Sep 17, 2008 4.300 4.710 4.180 4.450 247,019 +0.15(+3.49%)
Sep 16, 2008 4.600 4.600 4.100 4.300 1,380,766 -0.15(-3.37%)
Sep 15, 2008 5.350 5.350 3.520 4.450 404,301 -0.90(-16.82%)
Sep 12, 2008 5.600 5.600 5.230 5.350 62,956 +0.05(+0.94%)
Sep 11, 2008 5.650 5.650 5.280 5.300 57,325 -0.55(-9.40%)
Sep 10, 2008 5.710 5.880 5.470 5.850 99,161 -0.25(-4.10%)
Sep 09, 2008 6.450 6.450 5.480 6.100 344,580 -0.60(-8.96%)
Sep 08, 2008 7.060 7.100 6.670 6.700 80,633 -0.40(-5.63%)
Sep 05, 2008 7.100 7.100 6.400 7.100 409,860 +0.00(+0.00%)
Sep 04, 2008 7.000 7.190 6.680 7.100 91,766 -0.19(-2.61%)
Sep 03, 2008 7.300 7.410 7.080 7.290 303,919 +0.02(+0.28%)
Sep 02, 2008 7.070 7.800 7.070 7.270 44,647 -0.70(-8.78%)
Aug 29, 2008 7.780 7.980 7.710 7.970 40,600 +0.29(+3.78%)
Aug 28, 2008 7.780 7.800 7.400 7.680 78,734 +0.02(+0.26%)
Aug 27, 2008 7.620 7.710 7.550 7.660 22,795 +0.02(+0.26%)
Aug 26, 2008 7.630 7.740 7.550 7.640 85,341 -0.14(-1.80%)
Aug 25, 2008 7.830 7.970 7.660 7.780 86,757 -0.13(-1.64%)
Aug 22, 2008 7.930 8.000 7.610 7.910 119,314 +0.07(+0.89%)
Aug 21, 2008 7.760 8.010 7.760 7.840 122,113 +0.07(+0.90%)
Aug 20, 2008 7.800 7.980 7.640 7.770 76,350 +0.14(+1.83%)
Aug 19, 2008 7.630 7.750 7.460 7.630 251,191 +0.10(+1.33%)
Aug 18, 2008 7.650 7.780 7.520 7.530 131,050 -0.12(-1.57%)
Aug 15, 2008 8.370 8.370 7.430 7.650 113,915 -0.80(-9.47%)
Aug 14, 2008 8.460 8.740 8.320 8.450 28,613 -0.42(-4.74%)
Aug 13, 2008 8.750 8.970 8.560 8.870 39,818 +0.07(+0.80%)
Aug 12, 2008 8.250 8.830 8.050 8.800 281,250 +0.30(+3.53%)
Aug 11, 2008 8.750 8.790 8.400 8.500 54,349 -0.24(-2.75%)
Aug 08, 2008 8.710 9.060 8.600 8.740 275,003 -0.19(-2.13%)
Aug 07, 2008 9.100 9.160 8.880 8.930 101,990 -0.10(-1.11%)
Aug 06, 2008 9.170 9.260 8.960 9.030 88,010 -0.07(-0.77%)
Aug 05, 2008 9.840 9.840 9.080 9.100 204,764 -0.81(-8.17%)
Aug 04, 2008 9.320 10.00 9.320 9.910 29,286 +0.00(+0.00%)
Aug 01, 2008 9.320 10.00 9.320 9.910 29,286 +0.24(+2.48%)
Jul 31, 2008 9.500 9.680 9.480 9.670 47,705 +0.18(+1.90%)
Jul 30, 2008 9.250 9.490 9.250 9.490 83,650 +0.24(+2.59%)
Jul 29, 2008 9.300 9.480 9.250 9.250 20,881 -0.11(-1.18%)
Jul 28, 2008 8.970 9.400 8.970 9.360 69,480 +0.01(+0.11%)
Jul 25, 2008 9.050 9.400 9.010 9.350 364,150 +0.35(+3.89%)
Jul 24, 2008 8.910 9.140 8.830 9.000 437,246 +0.09(+1.01%)
Jul 23, 2008 9.040 9.040 8.800 8.910 167,485 -0.31(-3.36%)
Jul 22, 2008 9.520 9.550 9.020 9.220 257,423 -0.47(-4.85%)
Jul 21, 2008 10.00 10.00 9.650 9.690 24,425 -0.14(-1.42%)
Jul 18, 2008 9.990 9.990 9.650 9.830 13,040 +0.06(+0.61%)
Jul 17, 2008 9.960 9.960 9.710 9.770 13,059 -0.23(-2.30%)
Jul 16, 2008 9.530 10.00 9.520 10.00 87,817 +0.06(+0.60%)
Jul 15, 2008 10.24 10.24 9.140 9.940 148,540 -0.12(-1.19%)
Jul 14, 2008 8.830 10.49 8.800 10.06 826,891 +1.23(+13.93%)
Jul 11, 2008 8.810 8.950 8.700 8.830 70,684 +0.00(+0.00%)
Jul 10, 2008 9.060 9.150 8.730 8.830 97,430 -0.44(-4.75%)
Jul 09, 2008 9.210 9.460 9.000 9.270 94,236 -0.23(-2.42%)
Jul 08, 2008 9.510 9.650 9.220 9.500 141,964 -0.45(-4.52%)
Jul 07, 2008 10.04 10.04 9.600 9.950 88,620 -0.07(-0.70%)
Jul 04, 2008 10.00 10.03 10.00 10.02 20,726 +0.06(+0.60%)
Jul 03, 2008 9.950 10.05 9.710 9.960 74,041 -0.04(-0.40%)
Jul 02, 2008 10.00 10.08 9.850 10.00 89,098 -0.01(-0.10%)
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.