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 30, 2014 7.540 7.700 7.500 7.640 119,516 +0.09(+1.19%)
May 29, 2014 7.200 7.610 7.200 7.550 111,646 +0.35(+4.86%)
May 28, 2014 7.480 7.480 7.130 7.200 144,436 -0.31(-4.13%)
May 27, 2014 7.940 8.070 7.370 7.510 249,199 -0.51(-6.36%)
May 26, 2014 7.940 8.020 7.930 8.020 7,001 +0.05(+0.63%)
May 23, 2014 8.040 8.040 7.900 7.970 77,309 -0.03(-0.38%)
May 22, 2014 8.400 8.400 7.930 8.000 99,482 -0.24(-2.91%)
May 21, 2014 7.990 8.270 7.830 8.240 162,442 +0.29(+3.65%)
May 20, 2014 7.750 7.970 7.720 7.950 100,157 +0.27(+3.52%)
May 16, 2014 7.680 7.680 7.680 0 -0.24(-3.03%)
May 15, 2014 7.990 7.990 7.760 7.920 199,256 -0.10(-1.25%)
May 14, 2014 7.720 8.080 7.700 8.020 254,646 +0.38(+4.97%)
May 13, 2014 7.640 7.780 7.600 7.640 164,270 -0.08(-1.04%)
May 12, 2014 7.800 7.990 7.620 7.720 69,393 -0.01(-0.13%)
May 09, 2014 7.960 7.960 7.550 7.730 55,584 -0.04(-0.51%)
May 08, 2014 7.750 7.890 7.630 7.770 125,249 +0.02(+0.26%)
May 07, 2014 8.250 8.250 7.660 7.750 173,465 -0.57(-6.85%)
May 06, 2014 8.400 8.400 8.230 8.320 80,812 -0.10(-1.19%)
May 05, 2014 8.510 8.570 8.240 8.420 130,905 -0.04(-0.47%)
May 02, 2014 8.160 8.470 8.100 8.460 117,852 +0.28(+3.42%)
May 01, 2014 8.220 8.340 7.990 8.180 90,757 -0.14(-1.68%)
Apr 30, 2014 8.340 8.480 8.170 8.320 85,525 -0.13(-1.54%)
Apr 29, 2014 8.150 8.490 8.090 8.450 139,130 +0.34(+4.19%)
Apr 28, 2014 8.020 8.660 8.020 8.110 317,512 +0.02(+0.25%)
Apr 25, 2014 8.120 8.140 7.860 8.090 73,933 +0.15(+1.89%)
Apr 24, 2014 7.810 8.190 7.710 7.940 124,713 +0.04(+0.51%)
Apr 23, 2014 7.510 8.080 7.450 7.900 169,275 +0.40(+5.33%)
Apr 22, 2014 7.160 7.510 7.040 7.500 0 +0.29(+4.02%)
Apr 21, 2014 7.250 7.250 6.940 7.210 131,554 -0.12(-1.64%)
Apr 17, 2014 7.330 7.330 7.330 0 -0.49(-6.27%)
Apr 16, 2014 7.990 7.990 7.610 7.820 84,742 -0.04(-0.51%)
Apr 15, 2014 8.050 8.050 7.610 7.860 123,275 -0.25(-3.08%)
Apr 14, 2014 8.100 8.310 8.020 8.110 0 +0.13(+1.63%)
Apr 11, 2014 8.040 8.270 7.890 7.980 107,974 -0.12(-1.48%)
Apr 10, 2014 8.290 8.400 8.050 8.100 120,867 -0.09(-1.10%)
Apr 09, 2014 7.950 8.350 7.800 8.190 172,142 +0.15(+1.87%)
Apr 08, 2014 8.260 8.410 7.900 8.040 270,499 -0.05(-0.62%)
Apr 07, 2014 8.200 8.630 8.030 8.090 424,486 -0.22(-2.65%)
Apr 04, 2014 8.470 8.640 8.280 8.310 192,394 +0.08(+0.97%)
Apr 03, 2014 8.460 8.460 8.030 8.230 293,882 -0.33(-3.86%)
Apr 02, 2014 7.990 8.620 7.990 8.560 171,662 +0.75(+9.60%)
Apr 01, 2014 7.680 8.080 7.670 7.810 87,951 +0.14(+1.83%)
Mar 31, 2014 8.030 8.060 7.620 7.670 82,179 -0.42(-5.19%)
Mar 28, 2014 7.880 8.320 7.820 8.090 149,261 +0.12(+1.51%)
Mar 27, 2014 7.700 7.980 7.420 7.970 137,585 +0.20(+2.57%)
Mar 26, 2014 8.360 8.520 7.690 7.770 249,350 -0.57(-6.83%)
Mar 25, 2014 8.190 8.400 8.160 8.340 102,154 +0.24(+2.96%)
Mar 24, 2014 8.530 8.600 8.070 8.100 199,733 -0.60(-6.90%)
Mar 21, 2014 9.140 9.140 8.600 8.700 905,505 -0.38(-4.19%)
Mar 20, 2014 8.630 9.270 8.520 9.080 582,753 +0.40(+4.61%)
Mar 19, 2014 8.880 8.990 8.660 8.680 148,885 -0.30(-3.34%)
Mar 18, 2014 9.110 9.220 8.840 8.980 264,790 -0.26(-2.81%)
Mar 17, 2014 9.560 9.950 9.200 9.240 354,190 -0.33(-3.45%)
Mar 14, 2014 9.560 9.970 9.500 9.570 151,415 +0.10(+1.06%)
Mar 13, 2014 9.160 9.690 9.150 9.470 126,399 +0.28(+3.05%)
Mar 12, 2014 9.000 9.330 9.000 9.190 148,001 +0.36(+4.08%)
Mar 11, 2014 8.970 9.230 8.740 8.830 123,854 -0.05(-0.56%)
Mar 10, 2014 9.000 9.110 8.790 8.880 60,160 -0.13(-1.44%)
Mar 07, 2014 9.060 9.180 8.940 9.010 103,555 -0.16(-1.74%)
Mar 06, 2014 9.240 9.310 9.090 9.170 171,580 +0.00(+0.00%)
Mar 05, 2014 9.020 9.330 9.020 9.170 484,355 +0.11(+1.21%)
Mar 04, 2014 9.200 9.270 9.050 9.060 608,094 -0.21(-2.27%)
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.