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

MAG Silver Corp (TSX: MAG )

17.38 -0.09 (-0.52%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 11, 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, 2012 9.190 9.290 8.990 9.220 72,302 +0.06(+0.66%)
Jul 30, 2012 9.180 9.360 9.130 9.160 83,970 -0.04(-0.43%)
Jul 27, 2012 9.350 9.350 9.080 9.200 90,717 -0.07(-0.76%)
Jul 26, 2012 9.180 9.300 9.030 9.270 129,971 +0.13(+1.42%)
Jul 25, 2012 9.150 9.300 9.000 9.140 177,908 +0.17(+1.90%)
Jul 24, 2012 9.140 9.310 8.760 8.970 115,400 -0.14(-1.54%)
Jul 23, 2012 9.200 9.490 8.950 9.110 367,861 -0.06(-0.65%)
Jul 20, 2012 9.370 9.450 9.000 9.170 287,792 -0.23(-2.45%)
Jul 19, 2012 9.450 9.660 9.330 9.400 52,001 +0.07(+0.75%)
Jul 18, 2012 9.400 9.590 9.310 9.330 44,722 -0.11(-1.17%)
Jul 17, 2012 9.500 9.750 9.190 9.440 72,684 -0.11(-1.15%)
Jul 16, 2012 9.150 9.690 9.150 9.550 337,866 +0.42(+4.60%)
Jul 13, 2012 9.000 9.150 8.930 9.130 78,697 +0.24(+2.70%)
Jul 12, 2012 8.910 8.910 8.580 8.890 219,169 -0.17(-1.88%)
Jul 11, 2012 9.220 9.230 8.850 9.060 124,711 -0.19(-2.05%)
Jul 10, 2012 9.460 9.610 9.090 9.250 165,059 -0.19(-2.01%)
Jul 09, 2012 9.300 9.440 9.300 9.440 72,367 +0.27(+2.94%)
Jul 06, 2012 9.160 9.350 9.000 9.170 96,670 -0.13(-1.40%)
Jul 05, 2012 9.300 9.460 9.190 9.300 119,609 -0.18(-1.90%)
Jul 04, 2012 9.460 9.580 9.430 9.480 67,962 -0.02(-0.21%)
Jul 03, 2012 8.890 9.590 8.800 9.500 224,262 +0.54(+6.03%)
Jun 29, 2012 8.960 8.960 8.960 0 +0.47(+5.54%)
Jun 28, 2012 8.130 8.490 7.980 8.490 188,933 +0.28(+3.41%)
Jun 27, 2012 7.910 8.210 7.640 8.210 64,982 +0.31(+3.92%)
Jun 26, 2012 7.880 7.960 7.650 7.900 107,072 -0.19(-2.35%)
Jun 25, 2012 8.000 8.200 7.880 8.090 30,430 +0.01(+0.12%)
Jun 22, 2012 8.080 8.140 7.850 8.080 91,619 +0.02(+0.25%)
Jun 21, 2012 8.420 8.580 8.050 8.060 78,034 -0.67(-7.67%)
Jun 20, 2012 8.640 9.200 8.450 8.730 105,733 +0.02(+0.23%)
Jun 19, 2012 8.680 9.000 8.610 8.710 104,807 +0.04(+0.46%)
Jun 18, 2012 8.400 8.830 8.160 8.670 223,146 +0.27(+3.21%)
Jun 15, 2012 8.900 9.040 8.330 8.400 140,966 -0.49(-5.51%)
Jun 14, 2012 9.210 9.290 8.890 8.890 68,500 -0.28(-3.05%)
Jun 13, 2012 9.130 9.410 9.100 9.170 70,784 +0.13(+1.44%)
Jun 12, 2012 8.840 9.230 8.840 9.040 92,931 +0.22(+2.49%)
Jun 11, 2012 9.070 9.100 8.790 8.820 64,754 -0.23(-2.54%)
Jun 08, 2012 8.820 9.200 8.740 9.050 44,455 -0.04(-0.44%)
Jun 07, 2012 9.220 9.300 8.890 9.090 92,597 -0.33(-3.50%)
Jun 06, 2012 9.890 9.950 9.250 9.420 87,641 -0.32(-3.29%)
Jun 05, 2012 9.480 9.750 9.220 9.740 148,936 +0.52(+5.64%)
Jun 04, 2012 8.580 9.340 8.580 9.220 122,511 +0.52(+5.98%)
Jun 02, 2012 8.250 8.830 8.210 8.700 159,565 +0.00(+0.00%)
Jun 01, 2012 8.250 8.830 8.210 8.700 159,565 +0.66(+8.21%)
May 31, 2012 8.330 8.350 7.680 8.040 58,585 -0.26(-3.13%)
May 30, 2012 7.960 8.430 7.840 8.300 82,783 +0.13(+1.59%)
May 29, 2012 8.590 8.740 8.100 8.170 86,426 -0.42(-4.89%)
May 28, 2012 8.750 8.750 8.370 8.590 10,176 -0.02(-0.23%)
May 25, 2012 8.290 8.610 8.230 8.610 64,212 +0.33(+3.99%)
May 24, 2012 8.470 8.500 8.040 8.280 73,083 +0.14(+1.72%)
May 23, 2012 7.160 8.140 7.160 8.140 113,936 +0.78(+10.60%)
May 22, 2012 7.500 7.620 7.260 7.360 111,756 +0.27(+3.81%)
May 18, 2012 7.090 7.090 7.090 0 -0.24(-3.27%)
May 17, 2012 7.390 7.680 7.260 7.330 215,666 +0.16(+2.23%)
May 16, 2012 7.300 7.460 6.720 7.170 165,201 -0.13(-1.78%)
May 15, 2012 7.760 7.900 7.220 7.300 126,514 -0.45(-5.81%)
May 14, 2012 8.500 8.630 7.650 7.750 136,593 -0.95(-10.92%)
May 11, 2012 8.780 9.000 8.620 8.700 26,294 -0.26(-2.90%)
May 10, 2012 8.980 9.380 8.900 8.960 84,303 +0.01(+0.11%)
May 09, 2012 8.230 8.960 8.230 8.950 143,099 +0.48(+5.67%)
May 08, 2012 8.760 8.760 8.380 8.470 86,386 -0.49(-5.47%)
May 07, 2012 9.200 9.310 8.660 8.960 142,527 -0.34(-3.66%)
May 04, 2012 9.310 9.610 9.170 9.300 38,071 -0.05(-0.53%)
May 03, 2012 9.600 9.660 9.250 9.350 83,979 -0.36(-3.71%)
May 02, 2012 9.690 9.950 9.630 9.710 56,150 -0.06(-0.61%)
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.