MAG

MAG Silver Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MAG Silver Corp MAG AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 21.48 07:00:00
Open Price Low Price High Price Close Price Prev Close
21.48
more quote information »

MAG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.5223.9420.983522.461,078,941-2.04-8.67%
1 Month20.5024.1319.9222.33633,7140.984.78%
3 Months14.3024.1314.1519.53559,4497.1850.21%
6 Months18.8524.4314.1518.99695,4132.6313.95%
1 Year12.6124.4312.4517.73657,4988.8770.34%
3 Years10.9924.433.8413.37504,51010.4995.45%
5 Years12.5724.433.8413.12416,4808.9170.88%

MAG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 21.48 -0.45 -2.05% 22.00 22.31 20.9835 648,330
Jun 18 2021 21.93 -0.53 -2.36% 22.36 22.75 21.86 1,701,536
Jun 17 2021 22.46 -1.06 -4.51% 21.98 23.50 21.61 2,291,262
Jun 16 2021 23.52 -0.15 -0.63% 23.60 23.94 23.3191 639,312
Jun 15 2021 23.67 -0.03 -0.13% 23.52 23.81 23.18 523,758
Jun 14 2021 23.70 0.27 1.15% 22.93 24.13 22.8225 599,098
Jun 11 2021 23.43 -0.18 -0.76% 23.62 23.70 23.10 360,584
Jun 10 2021 23.61 0.91 4.01% 22.76 23.67 22.56 400,711
Jun 09 2021 22.70 0.18 0.8% 22.68 23.0568 22.48 483,486
Jun 08 2021 22.52 -0.03 -0.13% 22.22 22.83 22.21 747,435
Jun 07 2021 22.55 0.46 2.08% 21.86 22.75 21.7097 420,006
Jun 04 2021 22.09 0.48 2.22% 21.79 22.42 21.77 351,388
Jun 03 2021 21.61 -0.70 -3.14% 21.64 21.90 21.22 518,039
Jun 02 2021 22.31 0.29 1.32% 22.19 22.6517 21.85 487,749
Jun 01 2021 22.02 0.53 2.47% 21.64 22.3199 21.64 524,271
May 28 2021 21.49 0.24 1.13% 21.00 21.55 21.00 335,811
May 27 2021 21.25 0.42 2.02% 20.70 21.33 20.311 436,843
May 26 2021 20.83 -0.06 -0.29% 21.06 21.3123 20.76 543,511
May 25 2021 20.89 0.47 2.3% 20.50 21.05 19.92 439,290
May 24 2021 20.42 0.41 2.05% 20.02 20.46 20.0172 275,842
See More Historical Prices »


Your Recent History
AMEX
MAG
MAG Silver
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.