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 (%)
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%)
Jul 01, 2008 10.00 10.11 9.650 10.01 76,050 +0.00(+0.00%)
Jun 30, 2008 10.00 10.11 9.650 10.01 76,050 +0.01(+0.10%)
Jun 27, 2008 10.01 10.09 10.00 10.00 51,139 +0.03(+0.30%)
Jun 26, 2008 9.830 10.02 9.780 9.970 337,185 +0.12(+1.22%)
Jun 25, 2008 10.05 10.10 9.650 9.850 72,575 -0.24(-2.38%)
Jun 24, 2008 10.42 10.45 10.05 10.09 165,504 -0.31(-2.98%)
Jun 23, 2008 10.26 10.40 10.22 10.40 221,412 +0.05(+0.48%)
Jun 20, 2008 10.45 10.45 10.30 10.35 55,860 +0.00(+0.00%)
Jun 19, 2008 10.47 10.47 10.19 10.35 93,465 +0.13(+1.27%)
Jun 18, 2008 10.15 10.50 10.15 10.22 82,918 +0.00(+0.00%)
Jun 17, 2008 10.08 10.30 10.08 10.22 23,675 -0.03(-0.29%)
Jun 16, 2008 10.32 10.32 10.23 10.25 17,742 -0.05(-0.49%)
Jun 13, 2008 10.26 10.30 10.13 10.30 14,490 -0.03(-0.29%)
Jun 12, 2008 10.68 10.68 10.06 10.33 89,286 -0.42(-3.91%)
Jun 11, 2008 11.14 11.15 10.70 10.75 70,003 -0.39(-3.50%)
Jun 10, 2008 11.39 11.39 11.14 11.14 14,100 -0.25(-2.19%)
Jun 09, 2008 11.44 11.49 11.36 11.39 11,898 -0.01(-0.09%)
Jun 06, 2008 11.45 11.48 11.33 11.40 21,949 +0.04(+0.35%)
Jun 05, 2008 11.24 11.39 11.22 11.36 41,431 +0.13(+1.16%)
Jun 04, 2008 11.19 11.33 11.09 11.23 70,762 -0.06(-0.53%)
Jun 03, 2008 11.60 11.63 11.19 11.29 56,736 -0.21(-1.83%)
Jun 02, 2008 11.63 11.85 11.42 11.50 32,180 -0.10(-0.86%)
May 30, 2008 10.94 11.62 10.94 11.60 96,146 +0.71(+6.52%)
May 29, 2008 11.00 11.04 10.81 10.89 72,613 -0.13(-1.18%)
May 28, 2008 11.01 11.03 10.78 11.02 38,619 -0.03(-0.27%)
May 27, 2008 11.77 11.77 10.86 11.05 105,460 -0.72(-6.12%)
May 26, 2008 11.66 11.84 11.52 11.77 8,077 +0.01(+0.09%)
May 23, 2008 11.85 11.87 11.49 11.76 106,880 +0.01(+0.09%)
May 22, 2008 11.91 11.91 11.65 11.75 48,020 -0.15(-1.26%)
May 21, 2008 11.99 12.02 11.80 11.90 69,110 -0.12(-1.00%)
May 20, 2008 12.20 12.20 11.75 12.02 66,867 -0.07(-0.58%)
May 19, 2008 11.95 12.18 11.85 12.09 264,293 +0.00(+0.00%)
May 16, 2008 11.95 12.18 11.85 12.09 264,293 +0.09(+0.75%)
May 15, 2008 11.86 12.25 11.80 12.00 280,380 +0.07(+0.59%)
May 14, 2008 12.16 12.33 11.80 11.93 80,319 -0.33(-2.69%)
May 13, 2008 12.74 12.75 12.17 12.26 99,930 -0.59(-4.59%)
May 12, 2008 12.58 12.93 12.58 12.85 20,680 +0.00(+0.00%)
May 09, 2008 11.86 13.17 11.81 12.85 114,295 +0.89(+7.44%)
May 08, 2008 11.13 12.00 11.12 11.96 253,151 +0.83(+7.46%)
May 07, 2008 11.35 11.35 11.02 11.13 191,104 -0.19(-1.68%)
May 06, 2008 11.31 11.62 11.30 11.32 72,028 -0.16(-1.39%)
May 05, 2008 11.04 11.67 11.02 11.48 108,885 +0.50(+4.55%)
May 02, 2008 10.79 11.00 10.98 10.98 37,909 +0.38(+3.58%)
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.