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 (%)
Oct 31, 2011 9.750 9.900 9.350 9.350 108,617 -0.48(-4.88%)
Oct 28, 2011 9.750 10.10 9.750 9.830 39,571 -0.02(-0.20%)
Oct 27, 2011 9.640 9.950 9.250 9.850 93,747 +0.59(+6.37%)
Oct 26, 2011 8.900 9.270 8.880 9.260 105,679 +0.43(+4.87%)
Oct 25, 2011 8.350 9.160 8.350 8.830 90,723 +0.19(+2.20%)
Oct 24, 2011 8.200 8.650 8.120 8.640 54,539 +0.66(+8.27%)
Oct 21, 2011 7.850 8.090 7.810 7.980 38,832 +0.17(+2.18%)
Oct 20, 2011 7.980 8.080 7.670 7.810 61,447 -0.18(-2.25%)
Oct 19, 2011 8.460 8.470 7.960 7.990 56,964 -0.44(-5.22%)
Oct 18, 2011 8.370 8.550 8.020 8.430 86,495 +0.01(+0.12%)
Oct 17, 2011 8.770 8.770 8.260 8.420 54,042 -0.23(-2.66%)
Oct 14, 2011 8.690 8.830 8.520 8.650 29,586 +0.13(+1.53%)
Oct 13, 2011 8.650 8.650 8.330 8.520 32,888 -0.09(-1.05%)
Oct 12, 2011 8.500 8.840 8.450 8.610 63,055 +0.16(+1.89%)
Oct 11, 2011 8.410 8.620 8.330 8.450 46,921 +0.16(+1.93%)
Oct 07, 2011 8.460 8.500 8.020 8.290 49,862 -0.11(-1.31%)
Oct 06, 2011 7.990 8.410 7.870 8.400 84,005 +0.53(+6.73%)
Oct 05, 2011 7.630 7.910 7.520 7.870 50,304 +0.10(+1.29%)
Oct 04, 2011 7.600 7.900 7.250 7.770 89,536 -0.09(-1.15%)
Oct 03, 2011 8.250 8.320 7.860 7.860 53,585 -0.34(-4.15%)
Sep 30, 2011 8.060 8.460 8.000 8.200 136,423 +0.06(+0.74%)
Sep 29, 2011 8.450 8.550 8.090 8.140 73,971 -0.22(-2.63%)
Sep 28, 2011 8.620 8.690 8.290 8.360 118,596 -0.16(-1.88%)
Sep 27, 2011 8.970 9.150 8.420 8.520 167,003 -0.22(-2.52%)
Sep 26, 2011 8.900 8.990 8.310 8.740 189,010 -0.35(-3.85%)
Sep 23, 2011 10.00 10.00 8.880 9.090 182,150 -1.21(-11.75%)
Sep 22, 2011 10.25 10.50 10.01 10.30 185,761 -0.55(-5.07%)
Sep 21, 2011 11.10 11.33 10.81 10.85 159,823 +0.10(+0.93%)
Sep 20, 2011 10.50 11.14 10.41 10.75 113,910 +0.37(+3.56%)
Sep 19, 2011 10.59 11.00 10.35 10.38 70,616 +0.03(+0.29%)
Sep 16, 2011 10.64 10.81 10.35 10.35 110,987 -0.10(-0.96%)
Sep 15, 2011 10.30 10.56 10.02 10.45 74,959 -0.26(-2.43%)
Sep 14, 2011 10.41 10.87 10.41 10.71 54,128 +0.10(+0.94%)
Sep 13, 2011 10.75 10.75 10.27 10.61 115,691 +0.00(+0.00%)
Sep 12, 2011 11.15 11.16 10.38 10.61 93,081 -0.63(-5.60%)
Sep 09, 2011 11.18 11.44 11.02 11.24 71,309 +0.15(+1.35%)
Sep 08, 2011 11.28 11.34 10.95 11.09 77,226 +0.29(+2.69%)
Sep 07, 2011 10.90 11.10 10.80 10.80 69,586 -0.35(-3.14%)
Sep 06, 2011 11.10 11.45 11.01 11.15 84,829 +0.09(+0.81%)
Sep 02, 2011 10.90 11.46 10.82 11.06 115,471 +0.39(+3.66%)
Sep 01, 2011 10.73 10.86 10.54 10.67 24,353 +0.01(+0.09%)
Aug 31, 2011 10.51 10.85 10.50 10.66 71,775 +0.17(+1.62%)
Aug 30, 2011 10.37 10.61 10.34 10.49 112,438 +0.21(+2.04%)
Aug 29, 2011 9.740 10.50 9.680 10.28 147,884 +0.48(+4.90%)
Aug 26, 2011 9.390 9.810 9.290 9.800 65,170 +0.47(+5.04%)
Aug 25, 2011 9.150 9.490 9.000 9.330 61,209 +0.08(+0.86%)
Aug 24, 2011 9.320 9.350 8.860 9.250 92,260 -0.29(-3.04%)
Aug 23, 2011 10.00 10.05 9.490 9.540 94,229 -0.51(-5.07%)
Aug 22, 2011 9.570 10.31 9.570 10.05 141,885 +0.38(+3.93%)
Aug 19, 2011 9.790 9.800 9.520 9.670 29,169 +0.18(+1.90%)
Aug 18, 2011 10.00 10.00 9.320 9.490 32,842 -0.25(-2.57%)
Aug 17, 2011 9.880 10.08 9.740 9.740 18,491 +0.01(+0.10%)
Aug 16, 2011 9.700 9.950 9.640 9.730 30,529 -0.15(-1.52%)
Aug 15, 2011 9.490 9.950 9.440 9.880 23,035 +0.36(+3.78%)
Aug 12, 2011 9.600 9.670 9.400 9.520 32,191 -0.11(-1.14%)
Aug 11, 2011 9.700 10.00 9.520 9.630 116,738 -0.17(-1.73%)
Aug 10, 2011 9.340 9.880 8.990 9.800 109,048 +0.67(+7.34%)
Aug 09, 2011 9.000 9.200 8.570 9.130 193,017 -0.01(-0.11%)
Aug 08, 2011 9.040 9.400 8.700 9.140 202,126 +0.26(+2.93%)
Aug 05, 2011 9.450 9.450 8.660 8.880 79,037 -0.64(-6.72%)
Aug 04, 2011 10.25 10.29 9.180 9.520 76,104 -0.65(-6.39%)
Aug 03, 2011 10.31 10.48 10.12 10.17 41,581 -0.14(-1.36%)
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.