1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. MAG Silver Corp (MAG)
  7. Historical

MAG

MAG Silver Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.23 -1.5% 15.10 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.34 14.93 15.46 15.10 15.33
more quote information »

MAG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.8017.4514.8916.04688,047-1.70-10.12%
1 Month20.4121.73114.8918.02490,073-5.31-26.02%
3 Months18.1221.73114.8917.81446,638-3.02-16.67%
6 Months21.6424.1314.8919.21454,990-6.54-30.22%
1 Year16.7824.4314.1518.79577,653-1.68-10.01%
3 Years6.9324.433.8414.45528,7648.17117.89%
5 Years13.0424.433.8413.59443,0832.0615.8%

MAG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 15.10 -0.23 -1.5% 15.34 15.46 14.93 509,061
Dec 02 2021 15.33 -0.21 -1.35% 15.56 15.65 14.89 657,563
Dec 01 2021 15.54 -1.07 -6.44% 16.83 16.92 15.49 736,460
Nov 30 2021 16.61 0.26 1.59% 16.62 17.45 16.33 829,229
Nov 29 2021 16.35 0.04 0.25% 16.31 16.42 15.97 566,387
Nov 26 2021 16.31 -0.94 -5.45% 16.80 17.24 15.84 650,598
Nov 24 2021 17.25 -0.05 -0.29% 17.20 17.39 17.00 543,262
Nov 23 2021 17.30 -0.77 -4.26% 17.06 17.49 17.05 1,233,730
Nov 22 2021 18.07 -0.54 -2.9% 18.43 18.43 17.61 603,382
Nov 19 2021 18.61 -0.83 -4.27% 19.16 19.61 18.57 368,912
Nov 18 2021 19.44 -0.40 -2.02% 20.05 20.05 19.20 310,723
Nov 17 2021 19.84 -0.22 -1.1% 20.15 20.475 19.825 258,425
Nov 16 2021 20.06 -0.80 -3.84% 20.76 20.87 19.92 402,244
Nov 15 2021 20.86 -0.14 -0.67% 20.91 20.95 20.56 241,385
Nov 12 2021 21.00 0.05 0.24% 20.89 21.02 20.58 318,353
Nov 11 2021 20.95 0.18 0.87% 21.36 21.36 20.91 342,762
Nov 10 2021 20.77 -0.11 -0.53% 21.28 21.731 20.66 445,993
Nov 09 2021 20.88 -0.07 -0.33% 21.17 21.17 20.41 247,833
Nov 08 2021 20.95 0.18 0.87% 21.18 21.18 20.69 245,774
Nov 05 2021 20.77 0.56 2.77% 20.41 20.7778 20.03 308,377
Nov 04 2021 20.21 -0.09 -0.44% 20.89 21.15 20.19 328,567
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.