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, 2008 14.58 15.21 14.22 14.89 61,300 +0.12(+0.81%)
Feb 28, 2008 15.10 15.23 14.70 14.77 29,570 -0.30(-1.99%)
Feb 27, 2008 14.79 15.78 14.58 15.07 98,700 +0.73(+5.09%)
Feb 26, 2008 12.25 14.58 12.25 14.34 66,700 +2.14(+17.54%)
Feb 25, 2008 12.10 12.20 12.10 12.20 26,600 +0.16(+1.33%)
Feb 22, 2008 11.98 12.05 11.83 12.04 20,200 +0.15(+1.26%)
Feb 21, 2008 12.00 12.00 11.80 11.89 45,414 -0.16(-1.33%)
Feb 20, 2008 11.90 12.10 11.72 12.05 27,590 -0.15(-1.23%)
Feb 19, 2008 12.41 12.41 11.90 12.20 33,100 -0.11(-0.89%)
Feb 18, 2008 12.38 12.38 12.05 12.31 0 +0.00(+0.00%)
Feb 15, 2008 12.38 12.38 12.05 12.31 36,800 -0.25(-1.99%)
Feb 14, 2008 12.60 12.70 12.32 12.56 10,460 -0.23(-1.80%)
Feb 13, 2008 12.60 12.79 12.55 12.79 2,400 +0.19(+1.51%)
Feb 12, 2008 14.04 14.04 12.60 12.60 13,100 -0.33(-2.55%)
Feb 11, 2008 13.01 13.01 12.75 12.93 23,400 -0.06(-0.46%)
Feb 08, 2008 12.74 13.11 12.58 12.99 20,600 +0.49(+3.92%)
Feb 07, 2008 12.62 12.62 11.72 12.50 90,300 -0.09(-0.71%)
Feb 06, 2008 12.85 12.97 12.50 12.59 17,600 -0.11(-0.87%)
Feb 05, 2008 13.14 13.14 12.70 12.70 13,600 -0.62(-4.65%)
Feb 04, 2008 13.50 13.50 13.00 13.32 37,100 -0.21(-1.55%)
Feb 01, 2008 13.40 13.59 13.14 13.53 8,700 +0.17(+1.27%)
Jan 31, 2008 13.38 13.40 13.01 13.36 22,000 -0.23(-1.69%)
Jan 30, 2008 13.48 13.65 13.41 13.59 20,400 +0.09(+0.67%)
Jan 29, 2008 13.50 13.50 13.41 13.50 3,700 +0.04(+0.30%)
Jan 28, 2008 13.30 13.67 13.30 13.46 17,400 -0.01(-0.07%)
Jan 25, 2008 14.29 14.75 13.41 13.47 16,300 +0.27(+2.05%)
Jan 24, 2008 13.19 13.68 13.13 13.20 13,900 +0.05(+0.38%)
Jan 23, 2008 12.94 13.18 12.08 13.15 47,800 -0.11(-0.83%)
Jan 22, 2008 12.83 13.50 12.70 13.26 85,997 -0.69(-4.95%)
Jan 21, 2008 14.27 14.29 13.65 13.95 0 +0.00(+0.00%)
Jan 18, 2008 14.27 14.29 13.65 13.95 50,800 -0.34(-2.38%)
Jan 17, 2008 14.69 14.72 14.00 14.29 58,100 -0.38(-2.59%)
Jan 16, 2008 14.95 14.95 14.56 14.67 11,400 -0.13(-0.88%)
Jan 15, 2008 14.26 14.99 14.26 14.80 13,500 -0.19(-1.27%)
Jan 14, 2008 14.85 15.05 14.83 14.99 27,300 +0.04(+0.27%)
Jan 11, 2008 14.88 14.95 14.74 14.95 8,600 -0.15(-0.99%)
Jan 10, 2008 14.84 15.10 14.83 15.10 7,800 -0.06(-0.40%)
Jan 09, 2008 15.47 15.47 14.90 15.16 9,700 -0.04(-0.26%)
Jan 08, 2008 15.35 15.43 15.00 15.20 23,300 -0.11(-0.72%)
Jan 07, 2008 15.95 15.95 14.99 15.31 26,800 -0.04(-0.26%)
Jan 04, 2008 14.79 15.51 14.79 15.35 19,900 -0.20(-1.29%)
Jan 03, 2008 15.19 15.55 15.14 15.55 21,400 +0.30(+1.97%)
Jan 02, 2008 14.80 15.25 14.58 15.25 17,500 +0.38(+2.55%)
Jan 01, 2008 15.10 15.21 14.87 14.87 0 +0.00(+0.00%)
Dec 31, 2007 15.10 15.21 14.87 14.87 10,600 -0.33(-2.17%)
Dec 28, 2007 14.99 15.24 14.97 15.20 8,800 +0.25(+1.67%)
Dec 27, 2007 14.89 14.96 14.77 14.95 9,500 -0.25(-1.64%)
Dec 26, 2007 16.09 16.09 14.95 15.20 11,700 +0.30(+2.01%)
Dec 24, 2007 14.49 14.90 14.49 14.90 5,300 +0.49(+3.39%)
Dec 21, 2007 14.35 14.43 14.25 14.41 19,800 +0.17(+1.21%)
Dec 20, 2007 14.50 14.50 13.79 14.24 19,000 -0.20(-1.39%)
Dec 19, 2007 14.27 14.45 14.21 14.44 7,000 +0.09(+0.63%)
Dec 18, 2007 14.32 14.41 14.12 14.35 2,600 +0.09(+0.63%)
Dec 17, 2007 14.51 14.54 14.07 14.26 24,000 -0.32(-2.19%)
Dec 14, 2007 14.44 14.60 14.27 14.58 27,500 -0.02(-0.14%)
Dec 13, 2007 13.79 14.78 13.79 14.60 14,400 -0.39(-2.60%)
Dec 12, 2007 14.66 14.99 14.62 14.99 21,400 +0.29(+1.97%)
Dec 11, 2007 15.16 15.16 14.33 14.70 96,700 -0.63(-4.11%)
Dec 10, 2007 15.06 15.33 15.00 15.33 11,600 +0.18(+1.19%)
Dec 07, 2007 15.21 15.22 14.92 15.15 17,900 -0.18(-1.17%)
Dec 06, 2007 14.96 15.33 14.69 15.33 19,500 +0.13(+0.86%)
Dec 05, 2007 14.87 15.20 14.79 15.20 14,700 +0.11(+0.73%)
Dec 04, 2007 14.94 15.09 14.49 15.09 17,738 -0.31(-2.01%)
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.