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: 8:00 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 26, 2010 6.270 6.390 6.160 6.350 85,415 +0.08(+1.28%)
Feb 25, 2010 5.920 6.300 5.900 6.270 107,867 +0.23(+3.81%)
Feb 24, 2010 6.100 6.100 5.950 6.040 59,856 +0.04(+0.67%)
Feb 23, 2010 6.160 6.200 5.940 6.000 122,156 -0.22(-3.54%)
Feb 22, 2010 6.040 6.390 5.990 6.220 190,861 +0.30(+5.07%)
Feb 19, 2010 5.760 6.050 5.710 5.920 138,623 +0.10(+1.72%)
Feb 18, 2010 5.730 5.880 5.530 5.820 85,930 +0.02(+0.34%)
Feb 17, 2010 6.000 6.000 5.790 5.800 99,341 -0.13(-2.19%)
Feb 16, 2010 5.860 6.050 5.860 5.930 122,971 +0.18(+3.13%)
Feb 12, 2010 5.660 5.750 5.750 5.750 55,300 +0.09(+1.59%)
Feb 11, 2010 5.570 5.710 5.390 5.660 123,178 +0.24(+4.43%)
Feb 10, 2010 5.400 5.480 5.220 5.420 66,315 -0.00(-0.00%)
Feb 09, 2010 5.250 5.480 5.160 5.420 121,212 +0.24(+4.64%)
Feb 08, 2010 5.400 5.460 5.150 5.180 131,685 -0.22(-4.07%)
Feb 05, 2010 5.260 5.440 5.050 5.400 279,849 +0.14(+2.66%)
Feb 04, 2010 5.730 5.760 5.250 5.260 214,281 -0.70(-11.74%)
Feb 03, 2010 5.790 6.000 5.780 5.960 62,218 +0.06(+1.02%)
Feb 02, 2010 5.960 5.990 5.840 5.900 67,016 -0.03(-0.51%)
Feb 01, 2010 5.560 5.990 5.560 5.930 154,780 +0.31(+5.52%)
Jan 29, 2010 5.850 5.960 5.510 5.620 195,207 -0.49(-8.02%)
Jan 28, 2010 6.080 6.160 5.800 6.110 128,687 +0.06(+0.99%)
Jan 27, 2010 6.190 6.240 5.950 6.050 98,102 -0.15(-2.42%)
Jan 26, 2010 6.120 6.330 6.080 6.200 69,792 +0.00(+0.00%)
Jan 25, 2010 6.200 6.270 5.950 6.200 166,719 +0.03(+0.49%)
Jan 22, 2010 6.240 6.390 6.050 6.170 187,658 -0.14(-2.22%)
Jan 21, 2010 6.630 6.630 6.220 6.310 300,050 -0.32(-4.83%)
Jan 20, 2010 6.890 6.890 6.460 6.630 161,990 -0.26(-3.77%)
Jan 19, 2010 6.600 6.930 6.600 6.890 172,734 +0.21(+3.14%)
Jan 15, 2010 6.840 6.680 6.680 6.680 107,700 -0.27(-3.88%)
Jan 14, 2010 6.840 6.990 6.670 6.950 215,437 +0.15(+2.21%)
Jan 13, 2010 6.530 6.900 6.460 6.800 162,126 +0.32(+4.94%)
Jan 12, 2010 6.830 6.830 6.310 6.480 179,890 -0.27(-4.00%)
Jan 11, 2010 6.710 6.940 6.710 6.750 179,933 +0.05(+0.75%)
Jan 08, 2010 6.530 6.750 6.380 6.700 167,569 +0.24(+3.72%)
Jan 07, 2010 6.670 6.670 6.120 6.460 145,426 -0.02(-0.31%)
Jan 06, 2010 6.220 6.520 6.030 6.480 230,663 +0.39(+6.40%)
Jan 05, 2010 6.200 6.200 6.060 6.090 97,859 +0.00(+0.00%)
Jan 04, 2010 6.230 6.230 6.050 6.090 129,275 +0.10(+1.67%)
Dec 31, 2009 6.040 5.990 5.990 5.990 93,900 -0.09(-1.48%)
Dec 30, 2009 6.010 6.100 5.910 6.080 81,547 +0.04(+0.66%)
Dec 29, 2009 6.170 6.180 6.000 6.040 103,276 -0.03(-0.49%)
Dec 28, 2009 6.280 6.280 6.000 6.070 59,359 -0.03(-0.49%)
Dec 24, 2009 6.170 6.190 6.050 6.100 52,822 -0.02(-0.33%)
Dec 23, 2009 6.050 6.190 5.910 6.120 136,845 +0.24(+4.08%)
Dec 22, 2009 5.910 5.910 5.690 5.880 95,170 +0.06(+1.03%)
Dec 21, 2009 5.950 6.010 5.790 5.820 111,276 -0.11(-1.85%)
Dec 18, 2009 5.990 6.050 5.800 5.930 162,041 +0.08(+1.37%)
Dec 17, 2009 6.150 6.150 5.840 5.850 164,633 -0.26(-4.26%)
Dec 16, 2009 6.210 6.210 6.010 6.110 149,531 +0.01(+0.16%)
Dec 15, 2009 6.090 6.240 5.960 6.100 138,697 -0.05(-0.81%)
Dec 14, 2009 6.147 6.240 6.120 6.150 110,054 +0.18(+3.02%)
Dec 11, 2009 6.300 6.300 5.920 5.970 184,861 -0.21(-3.40%)
Dec 10, 2009 6.300 6.500 6.100 6.180 153,789 -0.07(-1.12%)
Dec 09, 2009 6.210 6.260 6.000 6.250 287,375 +0.05(+0.81%)
Dec 08, 2009 6.700 6.700 6.170 6.200 264,942 -0.45(-6.77%)
Dec 07, 2009 6.580 6.740 6.490 6.650 194,058 -0.03(-0.45%)
Dec 04, 2009 6.880 6.880 6.420 6.680 293,197 -0.12(-1.76%)
Dec 03, 2009 6.950 7.040 6.500 6.800 394,002 -0.05(-0.73%)
Dec 02, 2009 6.680 7.380 6.680 6.850 577,069 +0.19(+2.85%)
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.