$14.74 -0.50 (%) Mag Silver Corp - NYSE Amex Equities

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,311 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center