Skip to main content

MAG Silver Corp (NY: MAG )

12.15 +0.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.560 5.560 5.090 5.220 130,338 -0.19(-3.51%)
Oct 29, 2009 5.050 5.500 5.050 5.410 175,824 +0.31(+6.08%)
Oct 28, 2009 5.400 5.410 5.070 5.100 260,071 -0.36(-6.59%)
Oct 27, 2009 5.350 5.530 5.350 5.460 124,125 +0.06(+1.11%)
Oct 26, 2009 5.640 5.750 5.360 5.400 319,930 -0.33(-5.76%)
Oct 23, 2009 5.730 5.740 5.630 5.730 183,203 -0.10(-1.72%)
Oct 22, 2009 5.980 6.060 5.700 5.830 183,442 -0.21(-3.48%)
Oct 21, 2009 6.060 6.220 6.000 6.040 154,051 +0.01(+0.17%)
Oct 20, 2009 6.070 6.113 6.020 6.030 267,931 -0.44(-6.80%)
Oct 19, 2009 6.390 6.550 6.280 6.470 260,520 +0.21(+3.35%)
Oct 16, 2009 6.350 6.350 6.150 6.260 126,232 +0.07(+1.13%)
Oct 15, 2009 6.460 6.460 6.140 6.190 156,156 -0.16(-2.52%)
Oct 14, 2009 6.420 6.470 6.130 6.350 223,078 +0.28(+4.61%)
Oct 13, 2009 6.090 6.330 5.960 6.070 215,590 +0.05(+0.83%)
Oct 12, 2009 6.310 6.350 5.980 6.020 118,440 +0.00(+0.00%)
Oct 09, 2009 6.200 6.250 5.980 6.020 112,213 -0.21(-3.37%)
Oct 08, 2009 5.940 6.400 5.940 6.230 357,179 +0.33(+5.59%)
Oct 07, 2009 5.930 6.110 5.850 5.900 268,731 -0.05(-0.84%)
Oct 06, 2009 6.000 6.130 5.740 5.950 279,976 +0.28(+4.94%)
Oct 05, 2009 5.450 5.690 5.430 5.670 84,013 +0.24(+4.42%)
Oct 02, 2009 5.370 5.500 5.100 5.430 142,458 +0.01(+0.18%)
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.