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, 2010 8.060 8.060 7.770 7.840 33,335 -0.16(-2.00%)
Sep 29, 2010 7.990 8.000 7.830 8.000 29,955 +0.07(+0.88%)
Sep 28, 2010 7.780 8.060 7.770 7.930 108,974 +0.03(+0.38%)
Sep 27, 2010 7.920 7.980 7.800 7.900 45,470 +0.03(+0.38%)
Sep 24, 2010 8.170 8.170 7.730 7.870 226,853 -0.20(-2.48%)
Sep 23, 2010 7.960 8.210 7.860 8.070 58,365 -0.18(-2.18%)
Sep 22, 2010 8.050 8.250 8.000 8.250 85,243 +0.23(+2.87%)
Sep 21, 2010 8.060 8.190 7.750 8.020 96,346 -0.13(-1.60%)
Sep 20, 2010 8.400 8.400 8.140 8.150 67,179 -0.32(-3.78%)
Sep 17, 2010 8.380 8.470 8.140 8.470 62,027 +0.43(+5.35%)
Sep 15, 2010 8.250 8.300 7.940 8.040 35,308 -0.14(-1.71%)
Sep 14, 2010 8.420 8.420 8.180 8.180 83,791 -0.12(-1.45%)
Sep 13, 2010 8.190 8.300 8.110 8.300 81,962 +0.12(+1.47%)
Sep 10, 2010 7.950 8.180 7.900 8.180 52,751 +0.21(+2.63%)
Sep 09, 2010 8.030 8.170 7.900 7.970 97,022 -0.16(-1.97%)
Sep 08, 2010 8.160 8.300 8.130 8.130 109,899 -0.02(-0.25%)
Sep 07, 2010 8.000 8.150 7.920 8.150 77,744 +0.13(+1.62%)
Sep 03, 2010 8.010 8.030 7.930 8.020 31,270 -0.05(-0.62%)
Sep 02, 2010 7.930 8.150 7.890 8.070 100,460 +0.17(+2.15%)
Sep 01, 2010 8.150 8.150 7.810 7.900 68,942 -0.25(-3.07%)
Aug 31, 2010 8.140 8.250 7.750 8.150 154,310 -0.01(-0.12%)
Aug 30, 2010 7.990 8.190 7.900 8.160 127,550 +0.17(+2.13%)
Aug 27, 2010 7.590 7.990 7.590 7.990 119,092 +0.36(+4.72%)
Aug 26, 2010 7.640 7.690 7.520 7.630 76,903 -0.05(-0.65%)
Aug 25, 2010 7.600 7.680 7.490 7.680 68,520 +0.08(+1.05%)
Aug 24, 2010 7.490 7.650 7.430 7.600 97,683 +0.07(+0.93%)
Aug 23, 2010 7.740 7.750 7.350 7.530 132,089 -0.16(-2.08%)
Aug 20, 2010 6.960 7.690 6.960 7.690 137,193 +0.65(+9.23%)
Aug 19, 2010 7.090 7.090 6.940 7.040 51,057 -0.02(-0.28%)
Aug 18, 2010 6.930 7.090 6.900 7.060 101,128 +0.12(+1.73%)
Aug 17, 2010 7.000 7.040 6.930 6.940 84,230 -0.01(-0.14%)
Aug 16, 2010 6.890 6.950 6.830 6.950 48,088 +0.08(+1.16%)
Aug 13, 2010 6.900 6.950 6.790 6.870 18,200 -0.01(-0.15%)
Aug 12, 2010 6.840 6.980 6.790 6.880 38,115 +0.04(+0.58%)
Aug 11, 2010 6.850 6.890 6.720 6.840 16,305 +0.01(+0.15%)
Aug 10, 2010 6.890 6.890 6.590 6.830 65,928 -0.08(-1.16%)
Aug 09, 2010 6.880 6.910 6.820 6.910 49,955 +0.00(+0.00%)
Aug 06, 2010 6.850 6.910 6.780 6.910 20,899 -0.03(-0.43%)
Aug 05, 2010 6.900 7.030 6.730 6.940 35,073 -0.01(-0.14%)
Aug 04, 2010 6.490 6.960 6.490 6.950 171,818 +0.46(+7.09%)
Aug 03, 2010 6.420 6.490 6.380 6.490 69,110 +0.34(+5.53%)
Jul 30, 2010 6.130 6.210 6.120 6.150 39,479 +0.01(+0.16%)
Jul 29, 2010 6.080 6.140 6.010 6.140 12,911 +0.08(+1.32%)
Jul 28, 2010 5.940 6.080 5.880 6.060 96,953 +0.08(+1.34%)
Jul 27, 2010 6.140 6.150 5.940 5.980 56,480 -0.20(-3.24%)
Jul 26, 2010 6.250 6.380 6.150 6.180 113,744 -0.12(-1.90%)
Jul 23, 2010 6.460 6.470 6.240 6.300 215,748 -0.16(-2.48%)
Jul 22, 2010 6.510 6.630 6.460 6.460 30,377 -0.05(-0.77%)
Jul 21, 2010 6.650 6.670 6.510 6.510 9,472 -0.11(-1.66%)
Jul 20, 2010 6.460 6.680 6.460 6.620 46,301 +0.17(+2.64%)
Jul 19, 2010 6.350 6.520 6.330 6.450 55,200 -0.04(-0.62%)
Jul 16, 2010 6.560 6.560 6.490 6.490 87,808 -0.06(-0.92%)
Jul 15, 2010 6.270 6.550 6.260 6.550 58,316 +0.25(+3.97%)
Jul 14, 2010 6.380 6.380 6.250 6.300 20,952 -0.03(-0.47%)
Jul 13, 2010 6.400 6.500 6.270 6.330 27,267 -0.02(-0.31%)
Jul 12, 2010 6.550 6.550 6.250 6.350 20,414 -0.26(-3.93%)
Jul 09, 2010 6.310 6.690 6.290 6.610 113,685 +0.26(+4.09%)
Jul 08, 2010 6.270 6.400 6.220 6.350 61,570 +0.05(+0.79%)
Jul 07, 2010 6.160 6.310 6.150 6.300 68,670 +0.11(+1.78%)
Jul 06, 2010 6.330 6.330 6.150 6.190 68,011 -0.04(-0.64%)
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.