$15.67 +0.25 (%) Mag Silver Corp - NYSE Amex Equities

Jul. 29, 2016 | 04:00 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
7/29/201615.5015.8915.4715.6786,072
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
7/14/201620.1220.5519.8820.52238,736
7/13/201615.0015.8914.9615.70166,605
7/13/201619.6820.5419.6820.42291,700
7/12/201614.9914.9914.6114.80176,606
7/12/201619.5019.5019.0719.37318,319
7/11/201614.5715.0114.5114.91120,473
7/11/201619.0519.6619.0219.60174,228
7/8/201614.3314.7814.0814.73127,196
7/8/201618.3519.2118.3519.12205,966
7/7/201614.4214.5014.0314.15120,092
7/7/201618.7418.8018.1018.43247,403
7/6/201614.5014.6214.0014.52131,563
7/6/201618.5018.9018.2618.87303,145
7/5/201614.1214.6513.8514.21241,090
7/5/201618.0318.5017.9518.42480,933
7/4/201618.0018.3717.8118.23296,506
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
  • Showing 1-100 of 2,309 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center