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

MAG Silver Corp (TSX: MAG )

19.13 +0.93 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2010 7.270 7.420 7.180 7.340 49,902 +0.11(+1.52%)
May 28, 2010 7.480 7.250 7.070 7.230 51,910 -0.02(-0.28%)
May 27, 2010 7.250 7.250 6.980 7.250 79,085 +0.10(+1.40%)
May 26, 2010 6.830 7.150 6.710 7.150 131,420 +0.53(+8.01%)
May 25, 2010 6.850 6.850 6.380 6.620 187,751 -0.13(-1.93%)
May 21, 2010 6.850 7.010 6.700 6.750 128,189 -0.10(-1.46%)
May 20, 2010 7.100 7.020 6.850 6.850 77,933 -0.17(-2.42%)
May 19, 2010 7.370 7.370 6.820 7.020 114,725 -0.10(-1.40%)
May 18, 2010 7.500 7.500 7.090 7.120 116,481 -0.38(-5.07%)
May 17, 2010 7.800 7.800 7.450 7.500 111,923 -0.22(-2.85%)
May 14, 2010 7.750 7.890 7.610 7.720 42,988 -0.13(-1.66%)
May 13, 2010 7.900 7.940 7.750 7.850 65,389 -0.04(-0.51%)
May 12, 2010 7.670 7.960 7.590 7.890 237,191 +0.27(+3.54%)
May 11, 2010 7.500 7.750 7.500 7.620 132,984 +0.16(+2.14%)
May 10, 2010 7.500 7.460 7.280 7.460 35,013 +0.05(+0.67%)
May 07, 2010 7.250 7.620 7.250 7.410 49,848 -0.26(-3.39%)
May 06, 2010 7.600 7.750 6.940 7.670 112,405 +0.07(+0.92%)
May 05, 2010 7.500 7.700 7.440 7.600 144,641 +0.02(+0.26%)
May 04, 2010 7.650 7.880 7.500 7.580 78,324 -0.12(-1.56%)
May 03, 2010 7.730 7.890 7.650 7.700 66,004 -0.05(-0.65%)
Apr 30, 2010 7.730 7.910 7.710 7.750 214,772 +0.05(+0.65%)
Apr 29, 2010 7.740 7.780 7.690 7.700 72,143 -0.03(-0.39%)
Apr 28, 2010 7.720 7.750 7.670 7.730 44,196 -0.01(-0.13%)
Apr 27, 2010 7.750 7.830 7.660 7.740 242,405 -0.33(-4.09%)
Apr 26, 2010 7.990 8.260 7.990 8.070 230,539 +0.12(+1.51%)
Apr 23, 2010 7.790 7.950 7.720 7.950 67,377 +0.19(+2.45%)
Apr 22, 2010 7.700 7.800 7.640 7.760 81,004 +0.05(+0.65%)
Apr 21, 2010 7.550 7.750 7.500 7.710 49,436 +0.16(+2.12%)
Apr 20, 2010 7.520 7.850 7.520 7.550 106,589 -0.04(-0.53%)
Apr 19, 2010 7.440 7.710 7.440 7.590 132,860 -0.06(-0.78%)
Apr 16, 2010 7.370 7.700 7.310 7.650 202,221 +0.22(+2.96%)
Apr 15, 2010 7.630 7.660 7.430 7.430 72,381 -0.20(-2.62%)
Apr 14, 2010 7.630 7.800 7.510 7.630 44,877 +0.15(+2.01%)
Apr 13, 2010 7.710 7.710 7.310 7.480 63,189 -0.22(-2.86%)
Apr 12, 2010 7.990 7.990 7.690 7.700 26,878 -0.13(-1.66%)
Apr 09, 2010 7.990 7.990 7.800 7.830 113,286 -0.05(-0.63%)
Apr 08, 2010 8.000 8.000 7.810 7.880 41,899 -0.07(-0.88%)
Apr 07, 2010 8.060 8.100 7.910 7.950 103,592 -0.03(-0.38%)
Apr 06, 2010 8.000 8.110 7.950 7.980 121,256 +0.02(+0.25%)
Apr 05, 2010 7.850 8.030 7.840 7.960 103,535 +0.13(+1.66%)
Apr 01, 2010 7.830 7.830 7.830 0 +0.13(+1.69%)
Mar 31, 2010 7.480 7.700 7.410 7.700 97,460 +0.27(+3.63%)
Mar 30, 2010 7.420 7.430 7.310 7.430 81,027 +0.01(+0.13%)
Mar 29, 2010 7.700 7.840 7.330 7.420 126,278 -0.20(-2.62%)
Mar 26, 2010 7.830 7.950 7.550 7.620 254,695 -0.34(-4.27%)
Mar 25, 2010 7.990 8.250 7.790 7.960 255,790 +0.02(+0.25%)
Mar 24, 2010 7.700 8.080 7.570 7.940 192,923 +0.12(+1.53%)
Mar 23, 2010 7.480 7.820 7.480 7.820 120,462 +0.36(+4.83%)
Mar 22, 2010 7.300 7.510 7.300 7.460 95,008 +0.06(+0.81%)
Mar 19, 2010 7.500 7.560 7.270 7.400 97,812 -0.20(-2.63%)
Mar 18, 2010 7.600 7.750 7.510 7.600 127,736 -0.03(-0.39%)
Mar 17, 2010 7.600 7.630 7.450 7.630 99,898 +0.03(+0.39%)
Mar 16, 2010 7.600 7.660 7.460 7.600 77,658 +0.02(+0.26%)
Mar 15, 2010 7.500 7.580 7.450 7.580 113,172 +0.08(+1.07%)
Mar 12, 2010 7.580 7.670 7.450 7.500 52,351 -0.08(-1.06%)
Mar 11, 2010 7.500 7.750 7.450 7.580 85,548 +0.07(+0.93%)
Mar 10, 2010 7.130 7.550 7.110 7.510 297,202 +0.36(+5.03%)
Mar 09, 2010 6.990 7.200 6.920 7.150 82,819 -0.08(-1.11%)
Mar 08, 2010 7.210 7.260 7.110 7.230 48,896 +0.03(+0.42%)
Mar 05, 2010 7.000 7.200 6.990 7.200 81,783 +0.21(+3.00%)
Mar 04, 2010 7.090 7.110 6.860 6.990 77,667 -0.13(-1.83%)
Mar 03, 2010 7.050 7.210 7.000 7.120 77,673 -0.06(-0.84%)
Mar 02, 2010 6.900 7.180 6.900 7.180 160,510 +0.31(+4.51%)
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.