Advertisement
U.S. markets closed

MAG Silver Corp. (MAG)

NYSE American - Nasdaq Real Time Price. Currency in USD
10.58+0.70 (+7.09%)
At close: 04:00PM EDT
10.65 +0.07 (+0.66%)
After hours: 07:38PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.0510.609.9010.5810.581,815,700
Mar 27, 20249.139.919.119.889.882,041,200
Mar 26, 20249.409.408.979.019.01708,800
Mar 25, 20249.309.449.209.219.21495,900
Mar 22, 20249.279.309.149.189.18698,600
Mar 21, 20249.769.819.239.269.261,290,500
Mar 20, 20249.029.718.949.569.561,111,400
Mar 19, 20249.169.399.039.069.06879,400
Mar 18, 20249.479.519.189.189.18511,600
Mar 15, 20249.149.469.089.439.431,015,600
Mar 14, 20249.259.359.069.149.14500,800
Mar 13, 20249.219.539.179.269.26737,600
Mar 12, 20249.129.238.969.219.21619,400
Mar 11, 20249.049.699.049.239.231,146,800
Mar 08, 20249.199.259.019.019.01644,300
Mar 07, 20249.169.258.889.159.15893,700
Mar 06, 20248.969.358.969.099.09913,400
Mar 05, 20249.209.228.728.878.871,006,600
Mar 04, 20248.809.038.788.998.99875,500
Mar 01, 20248.438.728.208.648.641,017,800
Feb 29, 20248.388.548.288.328.32646,300
Feb 28, 20248.448.448.238.248.24448,500
Feb 27, 20248.608.678.488.498.49480,700
Feb 26, 20248.578.628.398.588.58455,400
Feb 23, 20248.528.748.258.668.66478,300
Feb 22, 20248.658.778.488.498.49566,500
Feb 21, 20248.638.718.558.698.69368,300
Feb 20, 20248.828.828.578.638.63383,900
Feb 16, 20248.678.888.608.738.73428,200
Feb 15, 20248.638.878.638.748.74581,900
Feb 14, 20248.358.548.298.508.50557,800
Feb 13, 20248.818.818.228.348.341,060,200
Feb 12, 20248.879.108.858.998.99384,600
Feb 09, 20248.858.908.768.878.87400,100
Feb 08, 20248.908.938.808.828.82425,400
Feb 07, 20249.149.178.918.938.93405,000
Feb 06, 20249.009.238.949.189.18419,500
Feb 05, 20248.989.098.898.958.95561,400
Feb 02, 20249.299.298.959.199.19724,200
Feb 01, 20249.079.439.049.409.40772,900
Jan 31, 20249.189.338.989.029.02609,800
Jan 30, 20249.269.309.099.159.15565,200
Jan 29, 20249.319.319.099.199.19987,900
Jan 26, 20249.329.409.149.219.21469,200
Jan 25, 20249.449.479.219.289.28659,900
Jan 24, 20249.499.759.299.299.29844,000
Jan 23, 20249.239.319.139.289.28472,500
Jan 22, 20248.919.238.879.179.17461,100
Jan 19, 20249.119.128.899.099.09457,700
Jan 18, 20249.149.148.949.049.04541,700
Jan 17, 20249.309.328.949.099.09871,800
Jan 16, 20249.629.709.339.409.40714,200
Jan 12, 20249.8810.019.749.849.84620,600
Jan 11, 20249.809.859.419.499.49774,400
Jan 10, 20249.799.899.709.859.85530,900
Jan 09, 202410.0210.139.709.859.85675,400
Jan 08, 20249.9010.029.799.999.99549,200
Jan 05, 20249.9610.259.8910.0110.01597,200
Jan 04, 202410.0010.169.929.999.99687,000
Jan 03, 202410.1310.199.8910.0110.01798,700
Jan 02, 202410.5110.5610.2710.2910.29688,700
Dec 29, 202310.4410.5210.2910.4110.41484,700
Dec 28, 202310.7810.9210.5610.5710.57709,700
Dec 27, 202310.8210.9710.7710.8310.83529,200
Dec 26, 202310.8010.8410.6210.7910.79379,200
Dec 22, 202310.9611.2010.7210.7410.74646,700
Dec 21, 202310.5810.7210.4210.6510.65550,800
Dec 20, 202310.8610.8610.4110.4110.41519,600
Dec 19, 202310.5311.0110.4710.7910.79800,200
Dec 18, 202310.6210.7410.4110.5010.50673,300
Dec 15, 202310.7110.8410.4410.4710.472,780,700
Dec 14, 202311.1211.2010.5910.8010.801,449,500
Dec 13, 202310.0710.7410.0110.7110.711,381,500
Dec 12, 202310.5210.5910.0410.0610.061,078,500
Dec 11, 202310.7110.7110.4010.5010.501,024,000
Dec 08, 202310.9111.1210.8010.8410.84944,100
Dec 07, 202311.3411.3410.9711.1711.17397,600
Dec 06, 202311.6111.6111.2211.2211.22391,300
Dec 05, 202311.5811.6811.3511.4011.40618,200
Dec 04, 202311.8612.0211.6711.7211.72676,700
Dec 01, 202311.8312.1911.7512.1612.16857,800
Nov 30, 202311.7111.9211.5611.8711.87464,800
Nov 29, 202311.7811.8611.5911.8011.80513,000
Nov 28, 202311.4711.7811.2811.7811.78772,300
Nov 27, 202311.1111.4811.0111.3411.34934,200
Nov 24, 202310.7511.2410.7510.9710.97588,800
Nov 22, 202310.6110.7510.5110.7110.71437,800
Nov 21, 202310.6410.9010.6410.7210.72505,300
Nov 20, 202310.3910.5810.2710.5310.53421,700
Nov 17, 202310.9210.9210.3410.5010.50790,400
Nov 16, 202310.5110.8810.4910.6310.63757,000
Nov 15, 202310.4110.5610.2710.3610.36511,500
Nov 14, 20239.9710.459.8210.4010.40648,900
Nov 13, 202310.0810.089.649.669.66646,300
Nov 10, 202310.1010.359.619.899.891,044,800
Nov 09, 202310.1710.5210.0510.0910.09421,200
Nov 08, 202310.4110.5610.0710.0710.07522,900
Nov 07, 202310.5010.5610.1310.5110.51709,900
Nov 06, 202310.8010.9610.6410.6610.66552,800
Nov 03, 202310.4711.0110.4710.8210.82895,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...