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 (%)
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%)
Jul 02, 2009 5.300 5.300 5.110 5.170 54,618 -0.13(-2.45%)
Jun 30, 2009 5.250 5.340 5.150 5.300 121,306 +0.03(+0.57%)
Jun 29, 2009 5.700 5.700 5.270 5.270 72,662 -0.29(-5.22%)
Jun 26, 2009 5.700 5.750 5.530 5.560 60,021 -0.08(-1.42%)
Jun 25, 2009 5.470 5.750 5.420 5.640 83,050 +0.24(+4.44%)
Jun 24, 2009 5.240 5.670 5.230 5.400 110,118 +0.14(+2.66%)
Jun 23, 2009 5.530 5.550 5.050 5.260 137,235 -0.06(-1.13%)
Jun 22, 2009 5.290 5.560 5.230 5.320 134,468 -0.23(-4.14%)
Jun 19, 2009 5.500 5.600 5.450 5.550 12,160 +0.10(+1.83%)
Jun 18, 2009 5.420 5.500 5.380 5.450 54,270 +0.15(+2.83%)
Jun 17, 2009 5.500 5.520 5.190 5.300 113,725 -0.18(-3.28%)
Jun 16, 2009 5.720 5.750 5.400 5.480 55,280 -0.10(-1.79%)
Jun 15, 2009 5.600 5.750 5.510 5.580 64,525 -0.07(-1.24%)
Jun 12, 2009 5.500 5.750 5.400 5.650 41,914 -0.05(-0.88%)
Jun 11, 2009 5.740 5.740 5.600 5.700 49,339 +0.04(+0.71%)
Jun 10, 2009 5.850 5.850 5.650 5.660 80,354 -0.17(-2.92%)
Jun 09, 2009 5.900 5.900 5.770 5.830 23,345 -0.01(-0.17%)
Jun 08, 2009 5.600 5.850 5.680 5.840 117,265 +0.04(+0.69%)
Jun 05, 2009 5.900 5.950 5.780 5.800 200,612 -0.10(-1.69%)
Jun 04, 2009 5.900 6.060 5.800 5.900 163,936 +0.04(+0.68%)
Jun 03, 2009 6.190 6.190 5.800 5.860 132,933 -0.32(-5.18%)
Jun 02, 2009 6.150 6.320 6.110 6.180 57,607 +0.00(+0.00%)
Jun 01, 2009 6.300 6.300 6.000 6.180 43,370 -0.03(-0.48%)
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%)
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.