Skip to main content

MAG Silver Corp (NY: MAG )

10.00 -0.08 (-0.79%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 9.900 10.21 9.865 10.08 556,118 +0.10(+1.00%)
Oct 02, 2023 10.18 10.22 9.900 9.980 588,742 -0.39(-3.76%)
Sep 29, 2023 10.65 10.90 10.25 10.37 685,016 -0.02(-0.19%)
Sep 28, 2023 10.04 10.42 10.04 10.39 744,354 +0.33(+3.28%)
Sep 27, 2023 10.10 10.14 9.885 10.06 700,013 -0.08(-0.79%)
Sep 26, 2023 10.37 10.42 10.10 10.14 751,073 -0.32(-3.06%)
Sep 25, 2023 10.61 10.46 10.39 10.46 515,845 -0.14(-1.32%)
Sep 22, 2023 10.87 11.11 10.60 10.60 628,335 -0.21(-1.94%)
Sep 21, 2023 10.91 11.00 10.69 10.81 615,676 -0.35(-3.14%)
Sep 20, 2023 11.18 11.38 11.16 11.16 300,516 -0.02(-0.18%)
Sep 19, 2023 11.59 11.60 11.18 11.18 377,487 -0.39(-3.37%)
Sep 18, 2023 11.91 11.91 11.52 11.57 523,817 -0.34(-2.85%)
Sep 15, 2023 11.38 11.95 11.38 11.91 1,630,711 +0.62(+5.49%)
Sep 14, 2023 10.70 11.38 10.70 11.29 876,794 +0.69(+6.51%)
Sep 13, 2023 10.57 10.68 10.53 10.60 419,520 +0.03(+0.28%)
Sep 12, 2023 10.55 10.79 10.50 10.57 373,690 -0.07(-0.66%)
Sep 11, 2023 10.51 10.71 10.51 10.64 473,626 +0.29(+2.80%)
Sep 08, 2023 10.39 10.52 10.31 10.35 518,271 +0.02(+0.19%)
Sep 07, 2023 10.52 10.52 10.26 10.33 501,405 -0.23(-2.18%)
Sep 06, 2023 10.61 10.73 10.51 10.56 508,696 -0.12(-1.12%)
Sep 05, 2023 10.94 10.98 10.68 10.68 527,906 -0.34(-3.09%)
Sep 01, 2023 11.61 11.71 10.99 11.02 474,942 -0.40(-3.50%)
Aug 31, 2023 11.58 11.65 11.37 11.42 478,328 -0.17(-1.47%)
Aug 30, 2023 11.67 11.85 11.50 11.59 594,423 -0.01(-0.09%)
Aug 29, 2023 11.30 11.60 11.19 11.60 493,282 +0.25(+2.20%)
Aug 28, 2023 10.97 11.44 10.92 11.35 463,026 +0.38(+3.46%)
Aug 25, 2023 11.12 11.18 10.85 10.97 457,095 -0.18(-1.61%)
Aug 24, 2023 11.19 11.44 10.97 11.15 497,996 -0.10(-0.89%)
Aug 23, 2023 11.05 11.33 11.02 11.25 1,120,290 +0.35(+3.21%)
Aug 22, 2023 10.91 10.92 10.64 10.90 558,006 +0.02(+0.18%)
Aug 21, 2023 10.94 10.96 10.66 10.88 496,408 +0.07(+0.65%)
Aug 18, 2023 10.87 10.87 10.68 10.81 374,801 -0.14(-1.28%)
Aug 17, 2023 11.08 11.23 10.87 10.95 386,058 -0.02(-0.18%)
Aug 16, 2023 11.11 11.16 10.89 10.97 559,539 -0.11(-0.99%)
Aug 15, 2023 11.31 11.31 11.04 11.08 485,670 -0.22(-1.95%)
Aug 14, 2023 11.46 11.56 11.16 11.30 355,986 -0.26(-2.25%)
Aug 11, 2023 11.39 11.63 11.36 11.56 387,789 +0.11(+0.96%)
Aug 10, 2023 11.53 11.67 11.29 11.45 568,049 +0.09(+0.79%)
Aug 09, 2023 11.50 11.55 11.23 11.36 430,290 -0.17(-1.47%)
Aug 08, 2023 11.35 11.65 11.11 11.53 608,618 +0.15(+1.32%)
Aug 07, 2023 11.39 11.48 11.21 11.38 333,517 -0.08(-0.70%)
Aug 04, 2023 11.44 11.61 11.34 11.46 552,574 +0.28(+2.50%)
Aug 03, 2023 11.13 11.28 10.99 11.18 470,601 +0.09(+0.81%)
Aug 02, 2023 11.45 11.45 10.95 11.09 768,523 -0.35(-3.06%)
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.