Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 27, 2009 4.670 4.690 4.530 4.602 0 +0.04(+0.92%)
Feb 26, 2009 4.510 4.780 4.500 4.560 102,955 -0.18(-3.80%)
Feb 25, 2009 5.040 5.040 4.650 4.740 144,234 -0.25(-5.01%)
Feb 24, 2009 5.400 5.500 4.874 4.990 65,123 -0.37(-6.90%)
Feb 23, 2009 5.820 5.820 5.350 5.360 75,285 -0.32(-5.63%)
Feb 20, 2009 5.890 5.890 5.460 5.680 96,069 +0.18(+3.27%)
Feb 19, 2009 5.500 5.520 5.430 5.500 49,392 +0.03(+0.55%)
Feb 18, 2009 5.360 5.500 5.310 5.470 77,597 +0.06(+1.11%)
Feb 17, 2009 5.400 5.540 5.210 5.410 82,034 +0.06(+1.12%)
Feb 13, 2009 5.450 5.470 5.300 5.350 31,930 -0.12(-2.19%)
Feb 12, 2009 5.950 5.950 5.410 5.470 81,997 -0.43(-7.29%)
Feb 11, 2009 5.800 5.950 5.800 5.900 36,725 +0.04(+0.68%)
Feb 10, 2009 6.170 6.180 5.750 5.860 51,621 -0.22(-3.62%)
Feb 09, 2009 6.170 6.490 5.960 6.080 48,553 -0.09(-1.46%)
Feb 06, 2009 6.060 6.270 6.000 6.170 37,148 +0.15(+2.49%)
Feb 05, 2009 5.960 6.070 5.920 6.020 60,495 +0.13(+2.21%)
Feb 04, 2009 5.850 6.060 5.850 5.890 53,600 +0.09(+1.55%)
Feb 03, 2009 5.850 5.910 5.700 5.800 52,839 +0.02(+0.35%)
Feb 02, 2009 5.980 5.980 5.700 5.780 82,741 -0.42(-6.77%)
Jan 30, 2009 6.010 6.500 5.900 6.200 0 +0.20(+3.33%)
Jan 29, 2009 5.800 6.000 5.740 6.000 86,374 +0.18(+3.09%)
Jan 28, 2009 5.810 5.960 5.800 5.820 37,058 -0.03(-0.51%)
Jan 27, 2009 5.760 5.850 5.730 5.850 25,800 +0.10(+1.74%)
Jan 26, 2009 5.900 5.990 5.699 5.750 79,795 -0.03(-0.52%)
Jan 23, 2009 5.600 5.810 5.600 5.780 94,611 +0.23(+4.14%)
Jan 22, 2009 5.640 5.700 5.500 5.550 32,314 -0.07(-1.25%)
Jan 21, 2009 5.700 5.700 5.110 5.620 66,055 +0.22(+4.14%)
Jan 20, 2009 5.420 5.660 5.250 5.397 100,715 +0.14(+2.60%)
Jan 16, 2009 5.130 5.280 5.020 5.260 95,623 +0.33(+6.69%)
Jan 15, 2009 4.850 4.980 4.820 4.930 40,300 +0.07(+1.44%)
Jan 14, 2009 4.760 4.970 4.740 4.860 41,479 -0.18(-3.49%)
Jan 13, 2009 5.020 5.130 4.970 5.036 62,450 -0.07(-1.45%)
Jan 12, 2009 5.440 5.525 5.050 5.110 99,073 -0.29(-5.37%)
Jan 09, 2009 5.600 5.910 5.170 5.400 162,719 +0.25(+4.85%)
Jan 08, 2009 4.660 5.220 4.600 5.150 100,288 +0.66(+14.70%)
Jan 07, 2009 4.650 4.650 4.490 4.490 26,264 -0.11(-2.39%)
Jan 06, 2009 4.470 4.720 4.470 4.600 53,937 +0.05(+1.10%)
Jan 05, 2009 4.540 4.600 4.410 4.550 40,880 +0.01(+0.22%)
Jan 02, 2009 4.450 4.550 4.450 4.540 0 +0.04(+0.89%)
Jan 01, 2009 4.450 4.510 4.400 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.450 4.510 4.400 4.500 62,605 +0.03(+0.67%)
Dec 30, 2008 4.500 4.500 4.400 4.470 42,850 +0.02(+0.45%)
Dec 29, 2008 4.650 4.650 4.400 4.450 76,015 -0.08(-1.77%)
Dec 26, 2008 4.460 4.590 4.450 4.530 22,325 +0.06(+1.34%)
Dec 24, 2008 4.510 4.510 4.410 4.470 36,200 +0.02(+0.45%)
Dec 23, 2008 4.450 4.500 4.360 4.450 107,061 +0.05(+1.14%)
Dec 22, 2008 4.730 4.730 4.400 4.400 52,100 -0.10(-2.22%)
Dec 19, 2008 4.370 4.500 4.310 4.500 24,300 +0.12(+2.74%)
Dec 18, 2008 4.610 4.610 4.310 4.380 35,098 -0.17(-3.73%)
Dec 17, 2008 4.520 4.940 4.500 4.550 98,839 +0.01(+0.22%)
Dec 16, 2008 4.440 4.600 4.430 4.540 24,240 +0.04(+0.89%)
Dec 15, 2008 4.330 4.590 4.330 4.500 97,904 +0.12(+2.86%)
Dec 12, 2008 4.290 4.460 4.290 4.375 46,180 -0.04(-1.02%)
Dec 11, 2008 4.750 4.750 4.360 4.420 64,512 +0.01(+0.23%)
Dec 10, 2008 4.450 4.600 4.300 4.410 110,220 +0.05(+1.15%)
Dec 09, 2008 4.500 4.630 4.280 4.360 36,250 -0.24(-5.22%)
Dec 08, 2008 4.620 4.750 4.590 4.600 37,215 +0.06(+1.42%)
Dec 05, 2008 4.690 4.690 4.300 4.535 66,500 -0.04(-0.97%)
Dec 04, 2008 4.570 4.770 4.570 4.580 44,345 -0.02(-0.43%)
Dec 03, 2008 4.660 4.780 4.570 4.600 84,932 -0.05(-1.08%)
Dec 02, 2008 4.250 4.730 4.250 4.650 211,478 +0.63(+15.67%)
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.