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 (%)
May 29, 2009 6.160 6.300 6.050 6.210 185,109 +0.29(+4.90%)
May 28, 2009 5.670 5.920 5.600 5.920 120,191 +0.26(+4.59%)
May 27, 2009 5.850 5.850 5.650 5.660 130,804 -0.23(-3.90%)
May 26, 2009 5.850 6.180 5.850 5.890 69,943 -0.12(-2.00%)
May 25, 2009 6.020 6.150 5.850 6.010 18,995 -0.17(-2.75%)
May 22, 2009 6.150 6.260 6.130 6.180 91,814 +0.05(+0.82%)
May 21, 2009 6.380 6.380 6.080 6.130 46,445 -0.11(-1.76%)
May 20, 2009 6.130 6.360 6.130 6.240 48,771 +0.19(+3.14%)
May 19, 2009 6.080 6.090 5.960 6.050 43,520 +0.02(+0.33%)
May 15, 2009 6.100 6.100 5.950 6.030 45,651 -0.06(-0.99%)
May 14, 2009 6.250 6.250 6.050 6.090 48,750 -0.11(-1.77%)
May 13, 2009 6.360 6.360 6.100 6.200 60,676 -0.14(-2.21%)
May 12, 2009 6.430 6.500 6.110 6.340 115,440 +0.25(+4.11%)
May 11, 2009 6.270 6.270 6.070 6.090 22,180 -0.20(-3.18%)
May 08, 2009 5.990 6.300 5.830 6.290 140,339 +0.33(+5.54%)
May 07, 2009 6.020 6.060 5.840 5.960 69,167 -0.03(-0.50%)
May 06, 2009 5.980 6.000 5.940 5.990 67,563 +0.04(+0.67%)
May 05, 2009 5.990 6.010 5.900 5.950 129,391 -0.01(-0.17%)
May 04, 2009 6.030 6.030 5.950 5.960 178,195 -0.04(-0.67%)
May 01, 2009 5.880 6.050 5.840 6.000 90,500 +0.06(+1.01%)
Apr 30, 2009 6.020 6.050 5.850 5.940 29,200 -0.14(-2.30%)
Apr 29, 2009 6.020 6.100 6.010 6.080 27,370 +0.02(+0.33%)
Apr 28, 2009 5.930 6.150 5.930 6.060 31,100 -0.09(-1.46%)
Apr 27, 2009 6.150 6.150 5.900 6.150 70,022 +0.00(+0.00%)
Apr 24, 2009 5.900 6.250 5.900 6.150 195,750 +0.30(+5.13%)
Apr 23, 2009 5.450 5.920 5.450 5.850 122,850 +0.39(+7.14%)
Apr 22, 2009 5.350 5.490 5.350 5.460 114,328 +0.13(+2.44%)
Apr 21, 2009 5.390 5.420 5.330 5.330 52,524 -0.06(-1.11%)
Apr 20, 2009 5.300 5.440 5.300 5.390 25,222 +0.06(+1.13%)
Apr 17, 2009 5.510 5.510 5.300 5.330 60,902 -0.18(-3.27%)
Apr 16, 2009 5.750 5.750 5.500 5.510 29,650 -0.29(-5.00%)
Apr 15, 2009 5.860 5.860 5.760 5.800 15,325 +0.05(+0.87%)
Apr 14, 2009 5.960 5.960 5.700 5.750 24,181 -0.24(-4.01%)
Apr 13, 2009 6.000 6.120 5.910 5.990 26,330 +0.04(+0.67%)
Apr 09, 2009 5.650 5.950 5.550 5.950 28,778 +0.35(+6.25%)
Apr 08, 2009 5.600 5.850 5.550 5.600 23,889 +0.00(+0.00%)
Apr 07, 2009 5.650 5.690 5.550 5.600 74,015 -0.07(-1.23%)
Apr 06, 2009 5.650 5.690 5.670 5.670 103,078 -0.02(-0.35%)
Apr 03, 2009 5.750 5.850 5.680 5.690 28,791 -0.10(-1.73%)
Apr 02, 2009 6.000 5.860 5.710 5.790 35,906 -0.07(-1.19%)
Apr 01, 2009 5.650 6.000 5.620 5.860 76,643 +0.23(+4.09%)
Mar 31, 2009 5.520 5.650 5.500 5.630 95,073 +0.07(+1.26%)
Mar 30, 2009 5.840 6.000 5.560 5.560 34,282 -0.44(-7.33%)
Mar 26, 2009 6.150 6.020 5.930 6.000 25,284 -0.02(-0.33%)
Mar 25, 2009 5.900 6.080 5.870 6.020 26,200 +0.06(+1.01%)
Mar 24, 2009 5.960 6.000 5.920 5.960 21,940 -0.18(-2.93%)
Mar 23, 2009 6.490 6.370 6.120 6.140 21,450 -0.07(-1.13%)
Mar 20, 2009 5.960 6.300 5.960 6.210 35,812 +0.21(+3.50%)
Mar 19, 2009 6.000 6.080 5.580 6.000 78,380 +0.42(+7.53%)
Mar 18, 2009 5.260 5.600 5.300 5.580 20,190 +0.25(+4.69%)
Mar 17, 2009 5.290 5.340 5.300 5.330 550 +0.03(+0.57%)
Mar 16, 2009 5.300 5.350 5.150 5.300 83,468 -0.17(-3.11%)
Mar 13, 2009 5.270 5.490 5.170 5.470 138,214 +0.24(+4.59%)
Mar 12, 2009 5.250 5.250 5.150 5.230 115,400 +0.07(+1.36%)
Mar 11, 2009 5.170 5.250 5.100 5.160 51,871 -0.02(-0.39%)
Mar 10, 2009 5.340 5.340 5.000 5.180 147,062 -0.20(-3.72%)
Mar 09, 2009 5.590 5.650 5.220 5.380 58,245 -0.07(-1.28%)
Mar 06, 2009 5.050 5.530 5.000 5.450 276,060 +0.41(+8.13%)
Mar 05, 2009 5.190 5.190 4.870 5.040 114,286 -0.28(-5.26%)
Mar 04, 2009 5.570 5.830 4.980 5.320 178,080 -0.41(-7.16%)
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.