$15.40 -0.57 (%) Mag Silver Corp - NYSE Amex Equities

Sep. 26, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAG historical data

Date Open High Low Close Volume
9/23/201616.7416.7415.8015.9799,116
9/23/201621.8821.9520.8021.04160,190
9/22/201617.1217.3516.6616.82238,175
9/22/201622.5122.5321.7721.93302,809
9/21/201615.9417.0015.8416.93233,959
9/21/201621.0022.2921.0022.25424,089
9/20/201615.7015.7415.1715.6758,874
9/20/201620.6220.8220.0820.70179,372
9/19/201615.6715.7615.3615.5859,357
9/19/201620.5320.7920.2920.60180,694
9/16/201615.6715.8015.0715.32121,090
9/16/201620.6721.0119.9120.403,363,969
9/15/201615.2516.1915.1315.82186,831
9/15/201620.1521.2619.9820.81358,396
9/14/201615.7015.9415.1715.27146,668
9/14/201620.6621.0619.9720.20479,822
9/13/201616.4816.4815.3815.55212,550
9/13/201621.5221.6520.2520.48522,088
9/12/201616.2116.8515.8716.68153,658
9/12/201621.0622.0520.7521.73776,208
9/9/201617.2917.4616.2816.44131,746
9/9/201622.4922.7421.2221.43316,350
9/8/201617.9118.1217.2617.53104,457
9/8/201623.3123.3222.2822.57207,459
9/7/201617.5718.0517.2117.85144,413
9/7/201622.5223.2822.2023.09216,997
9/6/201616.9117.6816.9117.50119,596
9/6/201622.1322.6922.0022.50382,308
9/2/201615.8416.7215.8416.72199,521
9/2/201620.5621.7220.1121.69419,320
9/1/201614.5915.3814.4815.3682,401
9/1/201619.3220.1319.0320.10274,685
8/31/201615.1315.1314.4014.74130,394
8/31/201619.7219.8318.8819.45438,294
8/30/201615.8815.9914.9715.2494,234
8/30/201620.6320.9019.6219.92269,387
8/29/201615.4216.0815.1415.85151,846
8/29/201620.2220.9519.8120.59291,935
8/26/201615.5516.2415.0715.69184,973
8/26/201620.1021.0519.4920.38481,191
8/25/201614.5915.4914.5915.31103,471
8/25/201619.2220.0318.8919.74305,777
8/24/201615.5215.5214.8114.96185,342
8/24/201620.1220.1219.1519.29304,839
8/23/201615.9816.1715.6615.7199,917
8/23/201620.8020.8820.2120.29215,593
8/22/201616.1216.2815.8615.9767,204
8/22/201620.8221.0220.5020.71181,362
8/19/201616.6716.8316.2116.3787,709
8/19/201621.1421.7020.8621.10167,288
8/18/201616.8116.9016.6116.7896,613
8/18/201621.4521.6521.2421.49183,111
8/17/201616.7717.1016.2916.77126,664
8/17/201622.1122.1120.9621.57317,349
8/16/201616.5417.5616.4917.41145,677
8/16/201621.3522.5921.2622.36308,010
8/15/201616.8017.1416.4316.52136,341
8/15/201621.1622.1421.1621.30222,912
8/12/201617.1317.2916.3716.69109,296
8/12/201622.2322.3721.2321.65127,315
8/11/201617.0417.1516.8716.87129,205
8/11/201622.2522.3521.9021.97206,136
8/10/201616.6617.1616.6616.96144,098
8/10/201621.6622.3721.6622.18226,161
8/9/201615.9416.4215.9416.3098,194
8/9/201621.0221.5521.0221.42189,120
8/8/201615.8816.4115.7415.8960,298
8/8/201620.9121.5920.7420.90154,707
8/5/201615.6816.0315.3715.95149,365
8/5/201620.6021.1320.3120.87205,437
8/4/201616.0216.1815.7916.0749,570
8/4/201620.7821.1020.7220.89147,580
8/3/201616.1716.4015.8816.0159,908
8/3/201621.2321.4520.8120.86178,396
8/2/201616.3616.7716.2016.29157,926
8/2/201621.0021.8821.0021.29236,476
8/1/201615.7016.3315.5016.2573,894
7/29/201615.5015.8915.4715.6786,072
7/29/201620.5120.6820.2620.50251,692
7/28/201615.2715.5115.0015.4290,655
7/28/201620.2020.4519.7820.35176,806
7/27/201615.1515.4314.6715.2676,817
7/27/201619.9220.3519.3920.17273,774
7/26/201614.6815.1114.4514.9393,512
7/26/201619.2719.9719.1019.73175,084
7/25/201614.8014.8014.1814.4795,906
7/25/201619.5619.5618.7619.18243,134
7/22/201614.6715.0014.5114.9261,100
7/22/201619.3519.6819.1219.65195,179
7/21/201614.7515.0014.7514.8794,702
7/21/201619.4519.5819.2019.48187,959
7/20/201615.0715.1614.6314.71147,531
7/20/201619.6919.7919.1019.25351,496
7/19/201615.5215.6915.3015.40158,000
7/19/201620.2520.4919.9220.07225,075
7/18/201615.5815.7515.4215.6662,263
7/18/201620.1320.4920.0320.31156,989
7/15/201615.8015.9915.6215.72125,801
7/15/201620.3020.6820.2320.34274,083
7/14/201615.5415.9315.3115.89207,262
  • Showing 1-100 of 2,309 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center