$14.29 +1.68 (%) Mag Silver Corp - NYSE Amex Equities

Jul. 1, 2016 | 03:59 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
7/1/201612.6914.4412.6914.29327,385
6/30/201612.3612.6112.2112.61135,492
6/30/201616.3116.3715.9216.29234,543
6/29/201612.1812.5712.1312.30136,875
6/29/201616.0916.3715.8316.09379,949
6/28/201612.0112.2711.5112.00138,952
6/28/201615.6616.0015.5915.78292,843
6/27/201612.6712.8911.7411.97163,276
6/27/201616.6516.6515.4115.70364,180
6/24/201616.8616.8915.9816.29289,312
6/23/201615.7216.1715.4615.78214,894
6/22/201616.1116.1115.1915.73499,567
6/21/201616.9917.1316.2516.30234,331
6/20/201616.2417.5416.2417.23337,509
6/17/201616.9717.3916.7216.723,139,765
6/16/201617.6318.0016.4716.74527,867
6/15/201616.5217.5016.4417.36555,708
6/14/201616.8917.3016.3716.59428,922
6/13/201617.8118.0016.4516.87549,932
6/10/201617.8018.3017.3017.58208,091
6/9/201617.3217.8817.2417.80118,513
6/8/201617.4317.7917.1617.26149,242
6/7/201617.3317.3316.7616.77163,494
6/6/201617.4117.4316.8817.36195,252
6/3/201616.6717.6116.6717.33204,919
6/2/201615.8516.3215.6916.11158,706
6/1/201616.0816.2315.5916.04156,248
5/31/201615.6616.6315.5016.05338,112
5/30/201615.5415.7415.4015.6367,140
5/27/201615.9216.1115.3015.58255,338
5/26/201616.8417.0915.8916.02381,063
5/25/201616.4116.7415.7116.59371,948
5/24/201617.5117.6016.3716.47375,187
5/20/201617.5517.9717.0417.94281,474
5/19/201617.2517.7516.9017.39548,662
5/18/201618.0018.3017.2917.36314,748
5/17/201618.0018.5817.7118.37308,370
5/16/201617.8018.3817.7517.97307,991
5/13/201616.1817.5916.0017.57317,290
5/12/201616.0216.4115.9016.17238,320
5/11/201616.4216.8415.7115.99274,989
5/10/201615.7616.1915.3316.08228,692
5/9/201616.5016.5015.6915.76271,778
5/6/201616.1817.1116.1817.05435,700
5/5/201615.8916.1715.6216.04276,467
5/4/201615.7016.1415.3715.62306,473
5/3/201615.6616.0015.4115.87348,741
5/2/201616.4116.4915.4615.60417,129
4/29/201615.9216.3315.9116.28436,070
4/28/201615.4016.0415.1815.74296,031
4/27/201615.1015.5314.8815.20286,325
4/26/201614.7515.0914.4115.02261,393
4/25/201614.9215.1514.6014.71281,393
4/22/201615.0815.5714.7515.08485,330
4/21/201615.1215.2014.7214.99332,196
4/20/201615.3415.7614.7014.79481,913
4/19/201614.7515.3214.5115.22596,859
4/18/201614.0014.2113.7614.05184,032
4/15/201613.1213.9813.0613.92179,875
4/14/201613.2713.5012.7713.10109,635
4/13/201613.5713.6913.2713.28183,196
4/12/201613.3713.7513.0413.58245,842
4/11/201612.8313.3712.5613.33246,630
4/8/201612.8012.8812.4712.54231,784
4/7/201612.7513.0112.6912.79158,731
4/6/201612.6412.7512.4012.57159,218
4/5/201612.3012.8012.2012.69240,848
4/4/201612.3312.4912.0412.18142,619
4/1/201612.0012.3811.9512.33366,832
3/31/201612.2212.5912.1712.26182,407
3/30/201612.9312.9312.3512.48172,100
3/29/201612.0712.9512.0712.89155,968
3/28/201612.2612.2611.7912.13125,567
3/24/201612.3412.6512.1912.36144,247
3/23/201612.2912.5811.9112.32236,635
3/22/201612.7212.7812.4512.57230,809
3/21/201612.4212.7212.3712.65267,715
3/18/201612.1912.5211.9812.47784,486
3/17/201612.1212.5312.0312.13376,299
3/16/201611.5112.1111.3812.04243,909
3/15/201611.3611.6611.3211.64298,832
3/14/201611.6411.6811.3811.42355,339
3/11/201611.9111.9611.3411.43234,642
3/10/201611.0211.9911.0211.91467,849
3/9/201610.5211.0010.5210.94341,099
3/8/201610.5310.8010.4510.69445,460
3/7/201610.4810.6410.3910.45359,419
3/4/20169.9410.699.9210.37758,234
3/3/20169.739.969.699.91444,782
3/2/20169.369.699.369.64245,165
3/1/20169.579.679.299.35252,239
2/29/20169.559.669.489.63272,062
2/26/20169.689.769.459.50221,447
2/25/20169.8310.009.739.76222,290
2/24/201610.1310.299.859.92416,513
2/23/20169.9710.199.9010.02552,707
2/22/201611.0011.0910.8610.95101,892
2/19/201611.2411.4211.0911.13165,574
2/18/201610.8311.3410.6911.28338,863
2/17/201610.8411.0310.6410.86201,953
  • Showing 1-100 of 2,309 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center