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 28, 2013 9.740 9.750 9.280 9.500 74,195 -0.25(-2.56%)
Feb 27, 2013 9.870 9.870 9.570 9.750 33,576 -0.14(-1.42%)
Feb 26, 2013 9.920 10.05 9.750 9.890 36,377 -0.02(-0.20%)
Feb 25, 2013 9.820 10.00 9.810 9.910 26,030 +0.18(+1.85%)
Feb 22, 2013 9.700 9.780 9.600 9.730 37,723 +0.02(+0.21%)
Feb 21, 2013 9.710 9.890 9.620 9.710 54,056 +0.01(+0.10%)
Feb 20, 2013 10.19 10.29 9.620 9.700 141,937 -0.65(-6.28%)
Feb 19, 2013 10.59 10.59 10.35 10.35 117,910 -0.15(-1.43%)
Feb 15, 2013 10.45 10.58 10.30 10.50 641,321 -0.16(-1.50%)
Feb 14, 2013 10.31 10.68 10.31 10.66 137,061 +0.40(+3.90%)
Feb 13, 2013 10.46 10.55 10.25 10.26 61,669 -0.18(-1.72%)
Feb 12, 2013 10.58 10.58 10.22 10.44 80,333 -0.17(-1.60%)
Feb 11, 2013 10.67 10.67 10.37 10.61 70,524 -0.05(-0.47%)
Feb 08, 2013 10.73 10.75 10.51 10.66 48,495 -0.09(-0.84%)
Feb 07, 2013 10.74 11.00 10.65 10.75 63,647 +0.03(+0.28%)
Feb 06, 2013 10.66 10.73 10.51 10.72 130,738 -0.31(-2.81%)
Feb 04, 2013 11.07 11.17 10.94 11.03 107,934 -0.07(-0.63%)
Feb 01, 2013 11.26 11.27 11.07 11.10 32,889 -0.04(-0.36%)
Jan 31, 2013 10.93 11.23 10.77 11.14 38,667 +0.20(+1.83%)
Jan 30, 2013 10.84 11.18 10.82 10.94 103,681 +0.19(+1.77%)
Jan 29, 2013 10.64 10.78 10.43 10.75 62,327 +0.34(+3.27%)
Jan 28, 2013 10.60 10.70 10.27 10.41 69,954 -0.23(-2.16%)
Jan 25, 2013 10.92 10.92 10.48 10.64 81,925 -0.27(-2.47%)
Jan 24, 2013 11.04 11.07 10.85 10.91 90,088 -0.19(-1.71%)
Jan 23, 2013 11.08 11.10 10.98 11.10 468,331 +0.04(+0.36%)
Jan 22, 2013 11.06 11.46 10.99 11.06 52,141 -0.10(-0.90%)
Jan 18, 2013 11.03 11.18 10.90 11.16 28,928 +0.16(+1.45%)
Jan 17, 2013 10.87 11.10 10.72 11.00 63,412 +0.12(+1.10%)
Jan 16, 2013 11.08 11.14 10.87 10.88 91,823 -0.23(-2.07%)
Jan 15, 2013 10.87 11.17 10.87 11.11 55,521 +0.21(+1.93%)
Jan 14, 2013 10.74 10.91 10.64 10.90 111,850 +0.29(+2.73%)
Jan 11, 2013 10.67 10.77 10.46 10.61 37,009 -0.04(-0.38%)
Jan 10, 2013 10.49 10.69 10.39 10.65 33,043 +0.34(+3.30%)
Jan 09, 2013 10.32 10.34 10.20 10.31 15,617 +0.03(+0.29%)
Jan 08, 2013 10.35 10.40 10.20 10.28 29,513 -0.03(-0.29%)
Jan 07, 2013 10.13 10.36 10.13 10.31 56,363 +0.15(+1.48%)
Jan 04, 2013 10.17 10.31 9.830 10.16 93,331 -0.10(-0.97%)
Jan 03, 2013 10.42 10.83 10.20 10.26 54,845 -0.23(-2.19%)
Jan 02, 2013 10.52 10.55 10.29 10.49 52,571 +0.20(+1.94%)
Dec 31, 2012 9.940 10.31 9.935 10.29 45,477 +0.43(+4.36%)
Dec 28, 2012 10.08 10.08 9.760 9.860 23,501 -0.27(-2.67%)
Dec 27, 2012 9.980 10.25 9.860 10.13 61,729 +0.26(+2.63%)
Dec 26, 2012 10.03 10.04 9.740 9.870 26,802 -0.16(-1.60%)
Dec 24, 2012 9.700 10.22 9.700 10.03 42,868 +0.21(+2.14%)
Dec 21, 2012 9.510 9.900 9.510 9.820 44,868 +0.07(+0.72%)
Dec 20, 2012 9.610 9.840 9.510 9.750 78,787 +0.09(+0.93%)
Dec 19, 2012 9.725 9.820 9.620 9.660 33,634 -0.11(-1.13%)
Dec 18, 2012 9.950 10.03 9.700 9.770 89,005 -0.15(-1.51%)
Dec 17, 2012 9.940 10.01 9.770 9.920 37,646 -0.05(-0.50%)
Dec 14, 2012 9.930 10.14 9.910 9.970 28,465 +0.02(+0.20%)
Dec 13, 2012 10.09 10.09 9.750 9.950 24,050 -0.23(-2.26%)
Dec 12, 2012 10.11 10.35 10.05 10.18 76,079 +0.19(+1.90%)
Dec 11, 2012 9.940 10.07 9.920 9.990 19,428 +0.07(+0.71%)
Dec 10, 2012 9.750 9.990 9.731 9.920 31,519 +0.24(+2.48%)
Dec 07, 2012 9.710 9.920 9.630 9.680 70,717 +0.01(+0.10%)
Dec 06, 2012 9.920 10.01 9.510 9.670 79,700 -0.30(-3.01%)
Dec 05, 2012 9.990 10.35 9.880 9.970 102,152 +0.09(+0.91%)
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.