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, 2009 6.210 6.420 6.150 6.230 280,153 +0.02(+0.32%)
Sep 29, 2009 6.300 6.300 6.020 6.210 123,220 -0.12(-1.90%)
Sep 28, 2009 6.480 6.480 6.250 6.330 93,222 +0.13(+2.10%)
Sep 25, 2009 5.930 6.270 5.750 6.200 104,671 +0.31(+5.26%)
Sep 24, 2009 5.960 6.000 5.720 5.890 140,877 -0.07(-1.17%)
Sep 23, 2009 5.730 5.960 5.710 5.960 145,513 +0.38(+6.81%)
Sep 22, 2009 5.490 5.730 5.450 5.580 80,620 +0.20(+3.72%)
Sep 21, 2009 5.400 5.480 5.280 5.380 70,733 -0.02(-0.37%)
Sep 18, 2009 5.600 5.600 5.380 5.400 206,521 -0.15(-2.70%)
Sep 17, 2009 5.940 5.940 5.480 5.550 100,355 -0.29(-4.97%)
Sep 16, 2009 5.900 5.980 5.840 5.840 150,350 -0.01(-0.17%)
Sep 15, 2009 5.820 5.940 5.770 5.850 119,111 +0.09(+1.56%)
Sep 14, 2009 5.890 5.900 5.740 5.760 101,760 +0.02(+0.35%)
Sep 11, 2009 5.560 5.900 5.540 5.740 186,762 +0.21(+3.80%)
Sep 10, 2009 5.400 5.530 5.260 5.530 96,575 +0.07(+1.28%)
Sep 09, 2009 5.600 5.680 5.460 5.460 111,960 -0.06(-1.09%)
Sep 08, 2009 5.550 5.670 5.520 5.520 67,044 -0.04(-0.72%)
Sep 04, 2009 5.640 5.640 5.360 5.560 179,288 +0.06(+1.09%)
Sep 03, 2009 5.450 5.550 5.310 5.500 142,663 +0.20(+3.77%)
Sep 02, 2009 4.960 5.340 4.960 5.300 89,030 +0.36(+7.29%)
Sep 01, 2009 4.980 4.990 4.910 4.940 64,464 -0.01(-0.20%)
Aug 31, 2009 5.100 5.190 4.950 4.950 36,874 -0.11(-2.17%)
Aug 28, 2009 5.100 5.100 4.990 5.060 18,850 +0.06(+1.20%)
Aug 27, 2009 5.000 5.000 4.880 5.000 17,170 +0.03(+0.60%)
Aug 26, 2009 5.000 5.010 4.900 4.970 43,590 -0.01(-0.20%)
Aug 25, 2009 4.960 5.000 4.850 4.980 80,032 -0.01(-0.20%)
Aug 24, 2009 5.000 5.000 4.900 4.990 31,580 -0.01(-0.20%)
Aug 21, 2009 5.030 5.100 4.970 5.000 89,806 -0.01(-0.20%)
Aug 20, 2009 5.090 5.090 4.960 5.010 148,401 -0.14(-2.72%)
Aug 19, 2009 5.320 5.320 5.020 5.150 42,799 -0.10(-1.90%)
Aug 18, 2009 5.350 5.360 5.250 5.250 47,485 -0.02(-0.38%)
Aug 17, 2009 5.390 5.390 5.220 5.270 92,313 -0.08(-1.50%)
Aug 14, 2009 5.310 5.350 5.250 5.350 36,970 +0.09(+1.71%)
Aug 13, 2009 5.510 5.510 5.260 5.260 62,665 -0.05(-0.94%)
Aug 12, 2009 5.190 5.350 5.130 5.310 37,633 +0.11(+2.12%)
Aug 11, 2009 5.150 5.280 5.150 5.200 74,850 +0.01(+0.19%)
Aug 10, 2009 5.250 5.310 5.180 5.190 44,192 -0.02(-0.38%)
Aug 07, 2009 5.330 5.330 5.190 5.210 25,835 -0.09(-1.70%)
Aug 06, 2009 5.280 5.320 5.250 5.300 34,363 +0.02(+0.38%)
Aug 05, 2009 5.330 5.350 5.250 5.280 23,291 -0.02(-0.38%)
Aug 04, 2009 5.250 5.350 5.250 5.300 105,788 +0.05(+0.95%)
Jul 31, 2009 4.900 5.250 4.900 5.250 60,314 +0.25(+5.00%)
Jul 30, 2009 5.100 5.180 4.940 5.000 87,426 -0.04(-0.79%)
Jul 29, 2009 4.920 5.220 4.910 5.040 94,809 -0.13(-2.51%)
Jul 28, 2009 5.550 5.550 5.170 5.170 65,186 -0.41(-7.35%)
Jul 27, 2009 5.700 5.640 5.530 5.580 13,700 -0.02(-0.36%)
Jul 24, 2009 5.600 5.630 5.460 5.600 659,239 +0.00(+0.00%)
Jul 23, 2009 5.500 5.600 5.490 5.600 69,585 +0.03(+0.54%)
Jul 22, 2009 5.600 5.600 5.500 5.570 46,020 -0.12(-2.11%)
Jul 21, 2009 5.710 5.710 5.450 5.690 191,726 -0.06(-1.04%)
Jul 20, 2009 5.750 5.750 5.710 5.750 22,708 +0.01(+0.17%)
Jul 17, 2009 5.570 5.750 5.560 5.740 76,917 +0.05(+0.88%)
Jul 16, 2009 5.630 5.740 5.600 5.690 36,165 +0.06(+1.07%)
Jul 15, 2009 5.660 5.750 5.630 5.630 49,840 +0.04(+0.72%)
Jul 14, 2009 5.500 5.670 5.500 5.590 43,820 +0.17(+3.14%)
Jul 13, 2009 5.690 5.470 5.320 5.420 42,045 -0.16(-2.87%)
Jul 10, 2009 5.420 5.580 5.290 5.580 45,937 +0.16(+2.95%)
Jul 09, 2009 5.280 5.580 5.250 5.420 192,611 +0.31(+6.07%)
Jul 08, 2009 5.030 5.140 4.880 5.110 98,562 -0.06(-1.16%)
Jul 07, 2009 5.240 5.240 5.100 5.170 39,541 -0.06(-1.15%)
Jul 06, 2009 5.160 5.240 5.080 5.230 57,418 -0.05(-0.95%)
Jul 03, 2009 5.150 5.290 5.150 5.280 9,600 +0.11(+2.13%)
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.