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

MAG Silver Corp (TSX: MAG )

18.94 +0.21 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
May 01, 2015 8.320 8.520 8.270 8.450 142,395 +0.07(+0.84%)
Apr 30, 2015 8.300 8.530 8.250 8.380 176,806 -0.09(-1.06%)
Apr 29, 2015 8.340 8.780 8.180 8.470 299,291 +0.14(+1.68%)
Apr 28, 2015 7.750 8.360 7.740 8.330 665,637 +0.72(+9.46%)
Apr 27, 2015 7.800 8.030 7.610 7.610 360,337 +0.01(+0.13%)
Apr 24, 2015 7.780 8.260 7.600 7.600 477,414 -0.08(-1.04%)
Apr 23, 2015 6.900 7.720 6.900 7.680 387,742 +0.73(+10.50%)
Apr 22, 2015 7.020 7.030 6.920 6.950 202,897 -0.15(-2.11%)
Apr 21, 2015 7.050 7.120 6.950 7.100 126,886 +0.06(+0.85%)
Apr 20, 2015 7.100 7.100 6.900 7.040 164,652 -0.09(-1.26%)
Apr 17, 2015 7.220 7.220 7.070 7.130 145,717 -0.05(-0.70%)
Apr 16, 2015 7.320 7.380 7.140 7.180 103,033 -0.21(-2.84%)
Apr 15, 2015 7.180 7.420 7.180 7.390 186,399 +0.25(+3.50%)
Apr 14, 2015 7.060 7.170 6.970 7.140 856,441 +0.10(+1.42%)
Apr 13, 2015 7.330 7.330 7.010 7.040 125,769 -0.26(-3.56%)
Apr 10, 2015 7.510 7.550 7.250 7.300 122,422 -0.04(-0.54%)
Apr 09, 2015 7.320 7.480 7.310 7.340 89,378 -0.11(-1.48%)
Apr 08, 2015 7.610 7.650 7.420 7.450 475,818 -0.16(-2.10%)
Apr 07, 2015 7.760 7.760 7.540 7.610 239,879 -0.19(-2.44%)
Apr 06, 2015 7.990 8.080 7.780 7.800 145,828 -0.02(-0.26%)
Apr 02, 2015 7.820 7.820 7.820 0 -0.08(-1.01%)
Apr 01, 2015 7.880 8.130 7.790 7.900 279,221 +0.06(+0.77%)
Mar 31, 2015 7.960 8.060 7.600 7.840 341,596 -0.24(-2.97%)
Mar 30, 2015 8.250 8.340 8.010 8.080 132,256 -0.51(-5.94%)
Mar 27, 2015 8.290 8.720 8.090 8.590 143,881 +0.23(+2.75%)
Mar 26, 2015 8.810 8.900 8.290 8.360 130,123 -0.37(-4.24%)
Mar 25, 2015 9.010 9.050 8.720 8.730 153,236 -0.18(-2.02%)
Mar 24, 2015 9.020 9.040 8.760 8.910 207,216 +0.11(+1.25%)
Mar 23, 2015 8.440 8.830 8.440 8.800 151,665 +0.31(+3.65%)
Mar 20, 2015 8.230 8.580 8.220 8.490 629,794 +0.25(+3.03%)
Mar 19, 2015 7.790 8.280 7.790 8.240 140,195 +0.42(+5.37%)
Mar 18, 2015 7.610 7.910 7.460 7.820 185,146 +0.21(+2.76%)
Mar 17, 2015 7.620 7.890 7.500 7.610 162,844 -0.11(-1.42%)
Mar 16, 2015 8.370 8.400 7.680 7.720 220,605 -0.64(-7.66%)
Mar 13, 2015 8.410 8.590 8.170 8.360 132,178 -0.05(-0.59%)
Mar 12, 2015 8.530 8.830 8.300 8.410 200,646 -0.19(-2.21%)
Mar 11, 2015 7.730 8.700 7.660 8.600 275,321 +0.87(+11.25%)
Mar 10, 2015 8.130 8.170 7.450 7.730 265,169 -0.37(-4.57%)
Mar 09, 2015 8.270 8.350 8.070 8.100 303,082 -0.21(-2.53%)
Mar 06, 2015 8.360 8.360 8.160 8.310 172,932 -0.17(-2.00%)
Mar 05, 2015 8.450 8.560 8.390 8.480 198,717 +0.02(+0.24%)
Mar 04, 2015 8.670 8.400 8.460 214,345 -0.14(-1.63%)
Mar 03, 2015 9.010 8.530 8.600 122,509 -0.32(-3.59%)
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.