MAG Silver Corp (NY: MAG )

17.09 -0.64 (-3.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.380 8.540 8.280 8.320 646,348 +0.08(+0.97%)
Feb 28, 2024 8.440 8.440 8.225 8.240 448,518 -0.25(-2.94%)
Feb 27, 2024 8.600 8.670 8.480 8.490 480,747 -0.09(-1.05%)
Feb 26, 2024 8.570 8.620 8.385 8.580 455,363 -0.08(-0.92%)
Feb 23, 2024 8.520 8.735 8.250 8.660 478,302 +0.17(+2.00%)
Feb 22, 2024 8.650 8.770 8.475 8.490 566,544 -0.20(-2.30%)
Feb 21, 2024 8.630 8.710 8.550 8.690 368,345 +0.06(+0.70%)
Feb 20, 2024 8.820 8.820 8.575 8.630 383,904 -0.10(-1.15%)
Feb 16, 2024 8.670 8.875 8.600 8.730 428,249 -0.01(-0.11%)
Feb 15, 2024 8.630 8.870 8.630 8.740 581,943 +0.24(+2.82%)
Feb 14, 2024 8.350 8.540 8.290 8.500 555,712 +0.16(+1.92%)
Feb 13, 2024 8.810 8.810 8.220 8.340 1,060,211 -0.65(-7.23%)
Feb 12, 2024 8.870 9.095 8.850 8.990 384,589 +0.12(+1.35%)
Feb 09, 2024 8.850 8.900 8.755 8.870 400,081 +0.05(+0.57%)
Feb 08, 2024 8.900 8.930 8.800 8.820 425,422 -0.11(-1.23%)
Feb 07, 2024 9.140 9.170 8.910 8.930 404,968 -0.25(-2.72%)
Feb 06, 2024 9.000 9.225 8.940 9.180 419,513 +0.23(+2.57%)
Feb 05, 2024 8.980 9.090 8.890 8.950 560,368 -0.24(-2.61%)
Feb 02, 2024 9.290 9.290 8.950 9.190 725,418 -0.21(-2.23%)
Feb 01, 2024 9.070 9.425 9.040 9.400 772,877 +0.38(+4.21%)
Jan 31, 2024 9.180 9.330 8.980 9.020 609,241 -0.13(-1.42%)
Jan 30, 2024 9.260 9.300 9.085 9.150 565,230 -0.04(-0.44%)
Jan 29, 2024 9.310 9.310 9.090 9.190 985,597 -0.02(-0.22%)
Jan 26, 2024 9.320 9.400 9.140 9.210 469,233 -0.07(-0.75%)
Jan 25, 2024 9.440 9.470 9.210 9.280 659,869 -0.01(-0.11%)
Jan 24, 2024 9.490 9.750 9.290 9.290 845,066 +0.01(+0.11%)
Jan 23, 2024 9.230 9.310 9.130 9.280 473,469 +0.11(+1.20%)
Jan 22, 2024 8.910 9.230 8.870 9.170 461,123 +0.08(+0.88%)
Jan 19, 2024 9.110 9.120 8.890 9.090 457,687 +0.05(+0.55%)
Jan 18, 2024 9.140 9.140 8.935 9.040 541,651 -0.05(-0.55%)
Jan 17, 2024 9.300 9.315 8.940 9.090 871,757 -0.31(-3.30%)
Jan 16, 2024 9.620 9.690 9.330 9.400 714,155 -0.44(-4.47%)
Jan 12, 2024 9.880 10.01 9.740 9.840 620,639 +0.35(+3.69%)
Jan 11, 2024 9.800 9.800 9.410 9.490 773,565 -0.36(-3.65%)
Jan 10, 2024 9.790 9.890 9.700 9.850 530,583 +0.00(+0.00%)
Jan 09, 2024 10.02 10.13 9.695 9.850 675,351 -0.14(-1.40%)
Jan 08, 2024 9.900 10.02 9.790 9.990 549,231 -0.02(-0.20%)
Jan 05, 2024 9.960 10.25 9.890 10.01 597,155 +0.02(+0.20%)
Jan 04, 2024 10.00 10.16 9.920 9.990 686,457 -0.02(-0.20%)
Jan 03, 2024 10.13 10.19 9.890 10.01 798,661 -0.28(-2.72%)
Jan 02, 2024 10.51 10.56 10.27 10.29 688,701 -0.12(-1.15%)
Dec 29, 2023 10.44 10.52 10.29 10.41 484,748 -0.16(-1.51%)
Dec 28, 2023 10.78 10.92 10.56 10.57 709,736 -0.26(-2.40%)
Dec 27, 2023 10.82 10.97 10.77 10.83 529,247 +0.04(+0.37%)
Dec 26, 2023 10.80 10.84 10.62 10.79 379,215 +0.05(+0.47%)
Dec 22, 2023 10.96 11.20 10.71 10.74 646,747 +0.09(+0.85%)
Dec 21, 2023 10.58 10.71 10.42 10.65 550,833 +0.24(+2.31%)
Dec 20, 2023 10.86 10.86 10.41 10.41 519,587 -0.38(-3.52%)
Dec 19, 2023 10.53 11.01 10.47 10.79 800,181 +0.29(+2.76%)
Dec 18, 2023 10.62 10.74 10.41 10.50 673,261 +0.03(+0.29%)
Dec 15, 2023 10.71 10.84 10.44 10.47 2,780,659 -0.33(-3.06%)
Dec 14, 2023 11.12 11.20 10.59 10.80 1,449,388 +0.09(+0.84%)
Dec 13, 2023 10.07 10.74 10.01 10.71 1,380,462 +0.65(+6.46%)
Dec 12, 2023 10.52 10.59 10.04 10.06 1,078,473 -0.44(-4.19%)
Dec 11, 2023 10.71 10.71 10.40 10.50 1,024,004 -0.34(-3.14%)
Dec 08, 2023 10.91 11.12 10.80 10.84 970,960 -0.33(-2.95%)
Dec 07, 2023 11.34 11.34 10.97 11.17 397,554 -0.05(-0.45%)
Dec 06, 2023 11.61 11.61 11.22 11.22 391,263 -0.18(-1.58%)
Dec 05, 2023 11.58 11.68 11.35 11.40 618,208 -0.32(-2.73%)
Dec 04, 2023 11.86 12.02 11.67 11.72 676,339 -0.44(-3.62%)
Dec 01, 2023 11.83 12.19 11.75 12.16 857,793 +0.29(+2.44%)
Nov 30, 2023 11.71 11.92 11.56 11.87 464,134 +0.07(+0.59%)
Nov 29, 2023 11.78 11.86 11.59 11.80 512,978 +0.02(+0.17%)
Nov 28, 2023 11.47 11.78 11.28 11.78 771,702 +0.44(+3.88%)
Nov 27, 2023 11.11 11.48 11.01 11.34 934,172 +0.37(+3.37%)
Nov 24, 2023 10.75 11.24 10.75 10.97 588,771 +0.26(+2.43%)
Nov 22, 2023 10.61 10.75 10.51 10.71 437,835 -0.01(-0.09%)
Nov 21, 2023 10.64 10.90 10.64 10.72 505,255 +0.19(+1.80%)
Nov 20, 2023 10.39 10.58 10.27 10.53 421,654 +0.03(+0.29%)
Nov 17, 2023 10.92 10.92 10.34 10.50 790,592 -0.13(-1.22%)
Nov 16, 2023 10.51 10.88 10.49 10.63 757,030 +0.27(+2.61%)
Nov 15, 2023 10.41 10.56 10.27 10.36 511,519 -0.04(-0.38%)
Nov 14, 2023 9.970 10.45 9.820 10.40 646,302 +0.74(+7.66%)
Nov 13, 2023 10.08 10.08 9.643 9.660 646,336 -0.23(-2.33%)
Nov 10, 2023 10.10 10.35 9.605 9.890 1,044,800 -0.20(-1.98%)
Nov 09, 2023 10.17 10.52 10.05 10.09 421,188 +0.02(+0.20%)
Nov 08, 2023 10.41 10.56 10.07 10.07 522,875 -0.44(-4.19%)
Nov 07, 2023 10.50 10.56 10.13 10.51 709,883 -0.15(-1.41%)
Nov 06, 2023 10.80 10.96 10.64 10.66 552,793 -0.16(-1.48%)
Nov 03, 2023 10.47 11.01 10.47 10.82 895,843 +0.50(+4.84%)
Nov 02, 2023 10.28 10.37 9.925 10.32 1,413,207 +0.20(+1.98%)
Nov 01, 2023 10.03 10.22 9.900 10.12 862,012 +0.11(+1.10%)
Oct 31, 2023 10.36 10.37 9.925 10.01 827,429 -0.44(-4.21%)
Oct 30, 2023 10.75 10.91 10.39 10.45 598,430 -0.23(-2.15%)
Oct 27, 2023 10.69 10.77 10.31 10.68 402,708 +0.06(+0.56%)
Oct 26, 2023 10.48 10.69 10.27 10.62 563,806 +0.03(+0.28%)
Oct 25, 2023 10.78 11.06 10.59 10.59 484,237 -0.32(-2.93%)
Oct 24, 2023 10.72 11.04 10.68 10.91 569,606 +0.08(+0.74%)
Oct 23, 2023 10.98 11.03 10.55 10.83 819,749 -0.25(-2.26%)
Oct 20, 2023 11.06 11.50 11.00 11.08 638,830 +0.08(+0.73%)
Oct 19, 2023 11.12 11.12 10.74 11.00 772,799 -0.05(-0.45%)
Oct 18, 2023 11.44 11.56 10.98 11.05 662,100 -0.18(-1.60%)
Oct 17, 2023 10.86 11.23 10.82 11.23 485,700 +0.31(+2.84%)
Oct 16, 2023 10.81 11.12 10.69 10.92 507,468 -0.02(-0.18%)
Oct 13, 2023 10.68 11.00 10.63 10.94 837,152 +0.69(+6.73%)
Oct 12, 2023 10.60 10.75 10.25 10.25 430,630 -0.42(-3.94%)
Oct 11, 2023 10.73 10.80 10.44 10.67 656,225 +0.10(+0.95%)
Oct 10, 2023 10.55 10.67 10.49 10.57 583,253 +0.04(+0.38%)
Oct 09, 2023 10.50 10.59 10.34 10.53 396,544 +0.23(+2.23%)
Oct 06, 2023 10.05 10.38 10.05 10.30 515,872 +0.24(+2.39%)
Oct 05, 2023 9.900 10.11 9.870 10.06 359,870 +0.18(+1.82%)
Oct 04, 2023 10.09 10.18 9.780 9.880 679,473 -0.20(-1.98%)
Oct 03, 2023 9.900 10.21 9.865 10.08 556,118 +0.10(+1.00%)
Oct 02, 2023 10.18 10.22 9.900 9.980 588,742 -0.39(-3.76%)
Sep 29, 2023 10.65 10.90 10.25 10.37 685,016 -0.02(-0.19%)
Sep 28, 2023 10.04 10.42 10.04 10.39 744,354 +0.33(+3.28%)
Sep 27, 2023 10.10 10.14 9.885 10.06 700,013 -0.08(-0.79%)
Sep 26, 2023 10.37 10.42 10.10 10.14 751,073 -0.32(-3.06%)
Sep 25, 2023 10.61 10.46 10.39 10.46 515,845 -0.14(-1.32%)
Sep 22, 2023 10.87 11.11 10.60 10.60 628,335 -0.21(-1.94%)
Sep 21, 2023 10.91 11.00 10.69 10.81 615,676 -0.35(-3.14%)
Sep 20, 2023 11.18 11.38 11.16 11.16 300,516 -0.02(-0.18%)
Sep 19, 2023 11.59 11.60 11.18 11.18 377,487 -0.39(-3.37%)
Sep 18, 2023 11.91 11.91 11.52 11.57 523,817 -0.34(-2.85%)
Sep 15, 2023 11.38 11.95 11.38 11.91 1,630,711 +0.62(+5.49%)
Sep 14, 2023 10.70 11.38 10.70 11.29 876,794 +0.69(+6.51%)
Sep 13, 2023 10.57 10.68 10.53 10.60 419,520 +0.03(+0.28%)
Sep 12, 2023 10.55 10.79 10.50 10.57 373,690 -0.07(-0.66%)
Sep 11, 2023 10.51 10.71 10.51 10.64 473,626 +0.29(+2.80%)
Sep 08, 2023 10.39 10.52 10.31 10.35 518,271 +0.02(+0.19%)
Sep 07, 2023 10.52 10.52 10.26 10.33 501,405 -0.23(-2.18%)
Sep 06, 2023 10.61 10.73 10.51 10.56 508,696 -0.12(-1.12%)
Sep 05, 2023 10.94 10.98 10.68 10.68 527,906 -0.34(-3.09%)
Sep 01, 2023 11.61 11.71 10.99 11.02 474,942 -0.40(-3.50%)
Aug 31, 2023 11.58 11.65 11.37 11.42 478,328 -0.17(-1.47%)
Aug 30, 2023 11.67 11.85 11.50 11.59 594,423 -0.01(-0.09%)
Aug 29, 2023 11.30 11.60 11.19 11.60 493,282 +0.25(+2.20%)
Aug 28, 2023 10.97 11.44 10.92 11.35 463,026 +0.38(+3.46%)
Aug 25, 2023 11.12 11.18 10.85 10.97 457,095 -0.18(-1.61%)
Aug 24, 2023 11.19 11.44 10.97 11.15 497,996 -0.10(-0.89%)
Aug 23, 2023 11.05 11.33 11.02 11.25 1,120,290 +0.35(+3.21%)
Aug 22, 2023 10.91 10.92 10.64 10.90 558,006 +0.02(+0.18%)
Aug 21, 2023 10.94 10.96 10.66 10.88 496,408 +0.07(+0.65%)
Aug 18, 2023 10.87 10.87 10.68 10.81 374,801 -0.14(-1.28%)
Aug 17, 2023 11.08 11.23 10.87 10.95 386,058 -0.02(-0.18%)
Aug 16, 2023 11.11 11.16 10.89 10.97 559,539 -0.11(-0.99%)
Aug 15, 2023 11.31 11.31 11.04 11.08 485,670 -0.22(-1.95%)
Aug 14, 2023 11.46 11.56 11.16 11.30 355,986 -0.26(-2.25%)
Aug 11, 2023 11.39 11.63 11.36 11.56 387,789 +0.11(+0.96%)
Aug 10, 2023 11.53 11.67 11.29 11.45 568,049 +0.09(+0.79%)
Aug 09, 2023 11.50 11.55 11.23 11.36 430,290 -0.17(-1.47%)
Aug 08, 2023 11.35 11.65 11.11 11.53 608,618 +0.15(+1.32%)
Aug 07, 2023 11.39 11.48 11.21 11.38 333,517 -0.08(-0.70%)
Aug 04, 2023 11.44 11.61 11.34 11.46 552,574 +0.28(+2.50%)
Aug 03, 2023 11.13 11.28 10.99 11.18 470,601 +0.09(+0.81%)
Aug 02, 2023 11.45 11.45 10.95 11.09 768,523 -0.35(-3.06%)
Aug 01, 2023 11.54 11.78 11.42 11.44 686,787 -0.62(-5.14%)
Jul 31, 2023 11.71 12.33 11.70 12.06 671,172 +0.52(+4.51%)
Jul 28, 2023 11.77 11.77 11.40 11.54 567,846 +0.10(+0.87%)
Jul 27, 2023 12.50 12.50 11.43 11.44 1,415,111 -0.98(-7.89%)
Jul 26, 2023 11.55 12.42 11.39 12.42 1,964,750 +1.16(+10.30%)
Jul 25, 2023 11.08 11.31 11.08 11.26 569,326 +0.16(+1.44%)
Jul 24, 2023 11.29 11.36 11.04 11.10 419,978 -0.18(-1.60%)
Jul 21, 2023 11.39 11.42 11.20 11.28 440,266 -0.11(-0.97%)
Jul 20, 2023 11.86 11.94 11.39 11.39 682,689 -0.52(-4.37%)
Jul 19, 2023 11.75 11.98 11.73 11.91 695,506 +0.08(+0.68%)
Jul 18, 2023 11.51 11.85 11.48 11.83 1,087,155 +0.42(+3.68%)
Jul 17, 2023 11.33 11.42 11.11 11.41 558,091 +0.04(+0.35%)
Jul 14, 2023 11.43 11.47 11.21 11.37 2,023,795 -0.06(-0.52%)
Jul 13, 2023 11.84 11.85 11.38 11.43 1,643,299 -0.23(-1.97%)
Jul 12, 2023 11.18 11.76 11.15 11.66 747,915 +0.77(+7.07%)
Jul 11, 2023 10.99 11.01 10.76 10.89 442,009 +0.04(+0.37%)
Jul 10, 2023 10.59 10.99 10.47 10.85 991,125 +0.15(+1.40%)
Jul 07, 2023 10.56 10.85 10.54 10.70 601,035 +0.16(+1.52%)
Jul 06, 2023 10.80 10.80 10.51 10.54 982,337 -0.31(-2.86%)
Jul 05, 2023 11.36 11.36 10.85 10.85 908,874 -0.50(-4.41%)
Jul 03, 2023 11.19 11.41 11.15 11.35 248,066 +0.21(+1.89%)
Jun 30, 2023 10.98 11.16 10.87 11.14 636,798 +0.22(+2.01%)
Jun 29, 2023 10.72 10.96 10.67 10.92 375,054 +0.09(+0.83%)
Jun 28, 2023 10.83 10.86 10.72 10.83 487,587 -0.08(-0.73%)
Jun 27, 2023 11.05 11.13 10.80 10.91 585,594 -0.13(-1.18%)
Jun 26, 2023 10.98 11.10 10.88 11.04 663,956 +0.18(+1.66%)
Jun 23, 2023 10.92 11.05 10.79 10.86 540,052 +0.01(+0.09%)
Jun 22, 2023 11.05 11.16 10.79 10.85 937,272 -0.38(-3.38%)
Jun 21, 2023 11.11 11.27 11.01 11.23 837,361 -0.05(-0.44%)
Jun 20, 2023 11.85 11.96 11.28 11.28 1,840,137 -1.04(-8.44%)
Jun 16, 2023 12.53 12.74 12.07 12.32 14,628,492 -0.21(-1.68%)
Jun 15, 2023 12.36 12.61 12.32 12.53 1,531,187 -0.53(-4.06%)
May 08, 2023 13.40 13.40 13.05 13.06 321,085 -0.28(-2.10%)
May 05, 2023 13.11 13.38 12.85 13.34 645,120 -0.04(-0.30%)
May 04, 2023 13.38 13.62 13.31 13.38 672,359 +0.09(+0.68%)
May 03, 2023 13.31 13.33 13.09 13.29 549,573 +0.04(+0.30%)
May 02, 2023 12.78 13.30 12.78 13.25 545,069 +0.24(+1.84%)
May 01, 2023 13.27 13.43 12.90 13.01 328,632 +0.03(+0.23%)
Apr 28, 2023 13.00 13.08 12.76 12.98 406,731 -0.04(-0.31%)
Apr 27, 2023 12.82 13.09 12.72 13.02 496,501 +0.13(+1.01%)
Apr 26, 2023 13.00 13.07 12.84 12.89 550,826 +0.07(+0.55%)
Apr 25, 2023 12.78 12.86 12.47 12.82 372,843 -0.06(-0.47%)
Apr 24, 2023 12.80 12.97 12.66 12.88 405,975 +0.04(+0.31%)
Apr 21, 2023 12.92 13.07 12.60 12.84 578,135 -0.21(-1.61%)
Apr 20, 2023 13.22 13.32 12.99 13.05 501,368 -0.08(-0.61%)
Apr 19, 2023 13.16 13.35 13.02 13.13 567,414 -0.30(-2.23%)
Apr 18, 2023 13.21 13.70 13.21 13.43 525,786 +0.23(+1.74%)
Apr 17, 2023 13.70 13.70 13.09 13.20 833,564 -0.63(-4.56%)
Apr 14, 2023 13.99 14.15 13.54 13.83 832,875 -0.27(-1.91%)
Apr 13, 2023 14.31 14.42 14.03 14.10 697,851 +0.11(+0.79%)
Apr 12, 2023 13.88 14.00 13.63 13.99 732,040 +0.36(+2.64%)
Apr 11, 2023 13.51 13.85 13.50 13.63 694,352 +0.21(+1.56%)
Apr 10, 2023 13.60 13.60 13.22 13.42 618,527 -0.33(-2.40%)
Apr 06, 2023 13.30 13.75 13.09 13.75 667,288 +0.43(+3.23%)
Apr 05, 2023 13.66 13.70 13.12 13.32 690,359 -0.23(-1.70%)
Apr 04, 2023 12.77 13.61 12.57 13.55 1,000,201 +0.83(+6.53%)
Apr 03, 2023 12.66 12.99 12.55 12.72 902,637 +0.05(+0.39%)
Mar 31, 2023 12.75 13.06 12.58 12.67 668,205 +0.06(+0.48%)
Mar 30, 2023 12.28 12.64 12.18 12.61 923,334 +0.53(+4.39%)
Mar 29, 2023 12.10 12.38 11.97 12.08 391,992 -0.09(-0.74%)
Mar 28, 2023 12.09 12.17 11.79 12.17 577,078 +0.08(+0.66%)
Mar 27, 2023 12.12 12.35 11.68 12.09 740,978 -0.29(-2.34%)
Mar 24, 2023 12.63 12.75 12.19 12.38 707,855 -0.16(-1.28%)
Mar 23, 2023 12.52 12.89 12.27 12.54 780,571 +0.13(+1.05%)
Mar 22, 2023 11.93 12.69 11.86 12.41 853,081 +0.47(+3.94%)
Mar 21, 2023 12.08 12.08 11.63 11.94 816,304 -0.23(-1.89%)
Mar 20, 2023 12.46 12.56 12.09 12.17 755,240 +0.06(+0.50%)
Mar 17, 2023 11.90 12.33 11.76 12.11 1,976,894 +0.33(+2.80%)
Mar 16, 2023 11.87 11.93 11.56 11.78 637,903 -0.09(-0.76%)
Mar 15, 2023 12.05 12.35 11.61 11.87 888,674 -0.02(-0.17%)
Mar 14, 2023 11.75 11.99 11.45 11.89 691,322 +0.24(+2.06%)
Mar 13, 2023 11.57 11.94 11.53 11.65 1,164,010 +0.61(+5.53%)
Mar 10, 2023 11.21 11.57 10.96 11.04 945,179 -0.09(-0.81%)
Mar 09, 2023 11.28 11.53 11.07 11.13 558,461 -0.09(-0.80%)
Mar 08, 2023 11.38 11.51 11.12 11.22 422,981 -0.13(-1.15%)
Mar 07, 2023 11.88 11.88 11.27 11.35 663,690 -0.61(-5.10%)
Mar 06, 2023 12.27 12.27 11.90 11.96 519,965 -0.37(-3.00%)
Mar 03, 2023 12.27 12.35 12.16 12.33 501,305 +0.29(+2.41%)
Mar 02, 2023 12.07 12.17 11.99 12.04 271,970 -0.14(-1.15%)
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.