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

MAG Silver Corp (TSX: MAG )

17.47 +0.06 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2008 4.330 5.090 4.330 4.990 60,193 +0.61(+13.93%)
Oct 30, 2008 4.840 4.900 4.310 4.380 128,646 -0.11(-2.45%)
Oct 29, 2008 4.160 4.530 4.130 4.490 200,465 +0.37(+8.98%)
Oct 28, 2008 4.390 4.390 3.950 4.120 145,367 -0.18(-4.19%)
Oct 27, 2008 4.430 4.670 4.300 4.300 92,310 -0.45(-9.47%)
Oct 24, 2008 4.250 4.950 4.070 4.750 89,831 +0.43(+9.95%)
Oct 23, 2008 4.860 4.860 4.090 4.320 124,698 -0.67(-13.43%)
Oct 22, 2008 5.200 5.200 4.800 4.990 198,910 -0.21(-4.04%)
Oct 21, 2008 5.010 5.300 4.910 5.200 72,682 -0.14(-2.62%)
Oct 20, 2008 5.250 5.400 5.010 5.340 296,381 +0.42(+8.54%)
Oct 17, 2008 4.600 5.100 4.510 4.920 131,477 -0.04(-0.81%)
Oct 16, 2008 5.180 5.320 4.500 4.960 98,331 -0.38(-7.12%)
Oct 15, 2008 4.630 5.450 4.630 5.340 254,662 +0.25(+4.91%)
Oct 14, 2008 4.960 5.310 4.800 5.090 95,384 +0.29(+6.04%)
Oct 10, 2008 4.620 5.250 4.610 4.800 388,030 -0.42(-8.05%)
Oct 09, 2008 5.250 5.500 5.010 5.220 137,620 +0.08(+1.56%)
Oct 08, 2008 4.850 5.390 4.770 5.140 318,479 +0.30(+6.20%)
Oct 07, 2008 4.950 5.400 4.700 4.840 2,697,679 +0.13(+2.76%)
Oct 06, 2008 5.110 5.270 4.320 4.710 182,676 -0.55(-10.46%)
Oct 03, 2008 5.160 5.590 5.120 5.260 72,131 -0.09(-1.68%)
Oct 02, 2008 6.050 6.070 5.170 5.350 91,501 -0.69(-11.42%)
Oct 01, 2008 6.060 6.100 5.730 6.040 87,594 -0.02(-0.33%)
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%)
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.