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

MAG Silver Corp (TSX: MAG )

18.24 -0.15 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 9.310 9.310 9.310 0 +0.26(+2.87%)
Jul 30, 2015 8.960 9.240 8.850 9.050 121,821 +0.00(+0.00%)
Jul 29, 2015 8.670 9.100 8.630 9.050 104,547 +0.33(+3.78%)
Jul 28, 2015 8.710 8.880 8.650 8.720 143,337 +0.03(+0.35%)
Jul 27, 2015 8.840 9.050 8.590 8.690 134,003 -0.18(-2.03%)
Jul 24, 2015 8.310 8.980 8.170 8.870 261,113 +0.48(+5.72%)
Jul 23, 2015 8.460 8.680 8.320 8.390 137,008 -0.14(-1.64%)
Jul 22, 2015 8.420 8.750 8.130 8.530 91,262 +0.00(+0.00%)
Jul 21, 2015 8.210 8.670 8.210 8.530 161,720 +0.28(+3.39%)
Jul 20, 2015 8.500 8.850 8.140 8.250 273,055 -0.78(-8.64%)
Jul 17, 2015 9.220 9.230 9.020 9.030 119,959 -0.20(-2.17%)
Jul 16, 2015 9.250 9.400 9.220 9.230 79,800 -0.05(-0.54%)
Jul 15, 2015 9.350 9.440 9.070 9.280 112,292 -0.28(-2.93%)
Jul 14, 2015 9.520 9.810 9.520 9.560 39,037 -0.06(-0.62%)
Jul 13, 2015 9.130 9.690 9.110 9.620 132,586 +0.34(+3.66%)
Jul 10, 2015 9.350 9.420 9.150 9.280 124,209 -0.06(-0.64%)
Jul 09, 2015 9.340 9.440 9.180 9.340 151,697 +0.07(+0.76%)
Jul 08, 2015 9.660 9.730 9.260 9.270 199,271 -0.37(-3.84%)
Jul 07, 2015 9.770 9.830 9.300 9.640 178,704 -0.19(-1.93%)
Jul 06, 2015 9.620 10.20 9.620 9.830 190,990 +0.03(+0.31%)
Jul 03, 2015 9.970 9.970 9.760 9.800 8,500 -0.13(-1.31%)
Jul 02, 2015 9.740 9.990 9.570 9.930 61,213 +0.14(+1.43%)
Jun 30, 2015 9.790 9.790 9.790 0 -0.13(-1.31%)
Jun 29, 2015 10.26 10.33 9.900 9.920 97,791 -0.23(-2.27%)
Jun 26, 2015 10.12 10.25 10.07 10.15 94,117 +0.01(+0.10%)
Jun 25, 2015 10.07 10.18 9.970 10.14 63,181 +0.07(+0.70%)
Jun 24, 2015 9.890 10.31 9.890 10.07 179,941 +0.08(+0.80%)
Jun 23, 2015 9.950 10.35 9.920 9.990 468,282 -0.03(-0.30%)
Jun 22, 2015 10.00 10.24 9.900 10.02 593,678 -0.27(-2.62%)
Jun 19, 2015 10.18 10.33 10.00 10.29 515,072 -0.02(-0.19%)
Jun 18, 2015 9.820 10.33 9.710 10.31 224,112 +0.61(+6.29%)
Jun 17, 2015 9.290 9.740 9.260 9.700 162,797 +0.35(+3.74%)
Jun 16, 2015 9.280 9.520 9.135 9.350 265,858 +0.02(+0.21%)
Jun 15, 2015 9.240 9.620 9.160 9.330 303,281 +0.15(+1.63%)
Jun 12, 2015 9.070 9.200 9.050 9.180 90,596 +0.12(+1.32%)
Jun 11, 2015 8.980 9.160 8.980 9.060 81,815 -0.02(-0.22%)
Jun 10, 2015 8.820 9.180 8.800 9.080 109,521 +0.34(+3.89%)
Jun 09, 2015 8.760 8.930 8.660 8.740 61,178 -0.08(-0.91%)
Jun 08, 2015 8.780 8.850 8.580 8.820 59,889 +0.07(+0.80%)
Jun 05, 2015 8.870 9.010 8.740 8.750 94,258 -0.23(-2.56%)
Jun 04, 2015 9.120 9.120 8.910 8.980 120,626 -0.15(-1.64%)
Jun 03, 2015 8.950 9.140 8.940 9.130 50,878 +0.12(+1.33%)
Jun 02, 2015 9.210 9.250 8.970 9.010 229,062 -0.23(-2.49%)
Jun 01, 2015 9.280 9.490 9.220 9.240 65,815 -0.05(-0.54%)
May 29, 2015 9.020 9.300 9.020 9.290 79,848 +0.31(+3.45%)
May 28, 2015 8.900 9.120 8.900 8.980 134,059 +0.01(+0.11%)
May 27, 2015 8.800 8.990 8.660 8.970 61,318 +0.22(+2.51%)
May 26, 2015 8.840 8.840 8.670 8.750 85,442 -0.18(-2.02%)
May 25, 2015 8.950 8.950 8.810 8.930 18,431 -0.14(-1.54%)
May 22, 2015 8.830 9.150 8.830 9.070 63,183 +0.12(+1.34%)
May 21, 2015 8.990 9.060 8.830 8.950 105,169 -0.05(-0.56%)
May 20, 2015 8.900 9.150 8.900 9.000 67,448 -0.06(-0.66%)
May 19, 2015 9.190 9.190 8.820 9.060 113,973 +0.00(+0.00%)
May 15, 2015 9.060 9.060 9.060 0 +0.19(+2.14%)
May 14, 2015 8.970 9.310 8.820 8.870 117,199 -0.06(-0.67%)
May 13, 2015 8.680 8.960 8.590 8.930 204,210 +0.39(+4.57%)
May 12, 2015 8.420 8.600 8.380 8.540 61,516 +0.10(+1.18%)
May 11, 2015 8.480 8.610 8.280 8.440 78,051 -0.02(-0.24%)
May 08, 2015 8.400 8.560 8.250 8.460 178,296 +0.16(+1.93%)
May 07, 2015 8.350 8.510 8.170 8.300 201,012 -0.20(-2.35%)
May 06, 2015 8.500 8.540 8.320 8.500 196,660 +0.03(+0.35%)
May 05, 2015 8.530 8.550 8.190 8.470 191,829 +0.03(+0.36%)
May 04, 2015 8.440 8.790 8.420 8.440 131,024 -0.01(-0.12%)
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.