$13.43 +0.25 (%) Mag Silver Corp - NYSE Amex Equities

Dec. 5, 2016 | 01:27 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAG historical data

Date Open High Low Close Volume
12/2/201613.3813.3812.4613.18161,802
12/2/201616.6417.6616.5717.47191,520
12/1/201612.3812.8212.0312.38177,299
12/1/201616.5517.0716.0816.52223,984
11/30/201612.9312.9812.3612.43143,689
11/30/201617.2517.3116.6216.66325,263
11/29/201612.3113.0612.2212.93141,215
11/29/201616.5917.5116.4517.34253,422
11/28/201612.1812.5211.9312.40157,719
11/28/201616.1616.7816.0516.68125,584
11/25/201612.0312.3111.8912.02107,555
11/25/201616.2116.6216.0516.0588,864
11/24/201616.1416.2015.8916.0917,397
11/23/201612.4412.4811.9312.07320,501
11/23/201616.6816.9016.0716.32194,306
11/22/201612.3112.9012.0712.76630,394
11/22/201616.4817.3416.2217.12286,344
11/21/201611.6812.1711.6811.95131,064
11/21/201616.0016.2715.6616.03144,574
11/18/201611.7211.9311.3511.69150,174
11/18/201615.7816.1515.3115.83145,073
11/17/201612.4112.5011.6311.78143,021
11/17/201616.3616.8115.6915.98216,075
11/16/201612.6112.6111.9412.15101,289
11/16/201616.8916.8916.0116.36153,934
11/15/201611.9012.6411.8412.60134,367
11/15/201616.0617.0116.0016.92202,163
11/14/201611.7012.1211.1511.88137,665
11/14/201615.8116.5015.1316.10271,571
11/11/201613.4113.5411.5011.57366,882
11/11/201618.2118.2915.5615.79417,745
11/10/201614.6114.6313.4213.55159,973
11/10/201619.6819.7318.0618.25377,271
11/9/201614.8115.2114.2014.51155,010
11/9/201620.1420.4519.0419.48287,442
11/8/201614.4014.9314.0714.42128,712
11/8/201619.2019.9418.7619.18155,495
11/7/201614.6514.6513.9014.3696,292
11/7/201619.3919.3918.6219.19149,905
11/4/201615.5615.5614.5414.71117,680
11/4/201620.8320.8919.5019.73384,746
11/3/201614.9615.5614.9615.56120,845
11/3/201620.1520.8420.1520.78210,459
11/2/201615.5416.2715.0815.14183,472
11/2/201620.9121.7520.2020.32322,412
11/1/201614.8415.5414.8415.23172,797
11/1/201619.8520.8119.8520.44252,194
10/31/201614.7014.7014.2614.63121,705
10/31/201619.7019.7019.1119.68302,309
10/28/201614.3014.7014.1314.4276,309
10/28/201619.1919.7618.9119.34199,601
10/27/201614.5414.6414.2314.3250,515
10/27/201619.5319.5419.0319.16162,172
10/26/201615.0715.0714.3514.4583,810
10/26/201619.8420.0619.1619.35139,815
10/25/201615.0915.2214.5714.89137,565
10/25/201620.0820.2019.4419.92202,431
10/24/201615.5215.5914.5114.76211,984
10/24/201620.6620.9119.4419.81385,829
10/21/201614.9015.4114.8915.41281,628
10/21/201619.7620.5519.7620.53307,047
10/20/201614.4914.9214.4714.90101,065
10/20/201619.0019.7019.0019.67474,117
10/19/201614.2914.4814.0314.3880,411
10/19/201618.7819.0118.2918.91178,692
10/18/201613.9414.5513.7614.08120,289
10/18/201618.0518.4818.0418.46192,833
10/17/201613.4213.8213.4213.7760,072
10/17/201617.6018.1717.6018.12282,468
10/14/201613.4313.7913.2413.3251,141
10/14/201617.7218.1317.4317.51172,608
10/13/201613.4013.7413.2513.52215,858
10/13/201617.8018.1517.5717.88330,497
10/12/201613.3913.6013.2213.45238,060
10/12/201617.7918.0417.5517.84350,778
10/11/201613.4213.7013.1813.39122,612
10/11/201617.7618.1317.4917.74347,809
10/10/201613.5813.7513.5813.6021,310
10/7/201613.8014.1713.1613.58156,041
10/7/201618.2718.7317.5118.04472,969
10/6/201613.8713.9213.2313.47184,484
10/6/201618.0618.4717.5317.84301,964
10/5/201613.9914.2813.5314.05131,652
10/5/201618.5118.8117.8318.53448,767
10/4/201615.2515.3513.5313.70240,897
10/4/201619.9920.1117.8818.13443,340
10/3/201615.4116.0515.0815.45102,076
10/3/201620.7821.0419.7920.28313,329
9/30/201615.7215.7714.9615.0866,371
9/30/201620.5120.7019.6119.77145,233
9/29/201615.2015.4814.9715.3476,529
9/29/201619.9420.3519.6420.21131,775
9/28/201615.0415.4714.6715.3294,914
9/28/201620.3120.3319.4220.08167,137
9/27/201615.2115.3714.8715.1685,620
9/27/201620.2620.3619.7120.04196,894
9/26/201615.9416.3515.3715.41106,345
9/26/201621.1321.5320.3220.43223,925
9/23/201616.7416.7415.8015.9799,116
9/23/201621.8821.9520.8021.04160,190
  • Showing 1-100 of 2,309 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center