UK Markets closed

MAG Silver Corp. (MAG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
17.34-0.63 (-3.51%)
At close: 4:00PM EDT
17.32 -0.02 (-0.12%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202117.8517.8517.3017.3417.34716,592
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202119.3520.0419.3519.6619.6654,440,000
02 Sept 202118.8719.2218.7418.9018.9027,750,000
01 Sept 202119.2419.4918.9118.9818.9828,040,000
31 Aug 202118.7119.2818.7119.1919.1924,580,000
30 Aug 202119.4019.5118.6818.9118.9130,030,000
27 Aug 202118.4719.5718.3419.4019.4048,750,000
26 Aug 202118.4218.7218.2418.3718.3737,080,000
25 Aug 202118.4618.6718.2418.4418.4438,750,000
24 Aug 202118.9418.9618.4018.6518.6525,590,000
23 Aug 202117.3718.8617.3718.6718.6755,190,000
20 Aug 202117.1517.3216.7416.9716.9766,190,000
19 Aug 202117.3117.7917.1117.3417.3445,670,000
18 Aug 202118.1318.1317.2717.5317.5334,990,000
17 Aug 202118.7818.9117.7217.9917.9956,600,000
16 Aug 202119.1819.4518.7518.8318.8330,620,000
13 Aug 202118.7819.3318.7619.1319.1344,970,000
12 Aug 202119.0019.0018.0018.4618.4651,130,000
11 Aug 202118.9719.2118.7019.0919.0933,430,000
10 Aug 202118.5919.0118.2318.6918.6946,460,000
09 Aug 202118.8919.0718.1418.2118.2151,450,000
06 Aug 202118.6019.4518.5019.3419.3433,100,000
05 Aug 202119.3819.6218.9419.3319.3318,140,000
04 Aug 202120.3120.6819.2619.3919.3930,610,000
03 Aug 202119.4120.0019.3719.9319.93306,700
02 Aug 2021------
30 Jul 202120.0020.2019.5419.8819.88255,600
29 Jul 202120.0820.5519.8620.0820.08370,000
28 Jul 202118.6119.5518.6019.4619.46334,000
27 Jul 202119.1019.1018.4218.6918.69300,100
26 Jul 202118.6019.4718.5018.9818.98287,000
23 Jul 202118.2818.5618.0818.4318.43269,300
22 Jul 202118.6118.8018.1818.4218.42349,200
21 Jul 202117.6718.6017.6418.5618.56322,300
20 Jul 202117.8618.0617.4717.7417.74373,100
19 Jul 202118.2818.6417.4017.8017.80802,400
16 Jul 202120.4020.4218.6918.6918.69687,700
15 Jul 202120.6520.8120.1120.4520.45300,300
14 Jul 202121.1121.2920.5820.6120.61309,000
13 Jul 202120.5420.9720.4620.6220.62312,700
12 Jul 202120.7621.0820.4620.5620.56342,700
09 Jul 202120.1820.9020.1520.8920.89273,800
08 Jul 202121.1321.3620.1120.1920.19495,400
07 Jul 202121.4021.4420.9221.3621.36211,700
06 Jul 202121.9022.2121.1121.2321.23418,300
02 Jul 202121.4321.6120.9721.5921.59508,300
01 Jul 202120.6621.2320.6020.9720.97348,200
30 Jun 202120.1520.9920.1320.9220.92607,700
29 Jun 202120.2520.6919.9620.1620.16460,800
28 Jun 202121.6021.6020.3620.6820.68665,800
25 Jun 202122.0022.0921.3421.4521.45243,900
24 Jun 202122.1222.2021.6821.8321.83179,500
23 Jun 202122.3222.5721.9121.9121.91667,600
22 Jun 202121.2722.0020.9121.8821.88795,200
21 Jun 202122.0022.3120.9821.4821.48648,400
18 Jun 202122.3622.7521.8621.9321.931,701,500
17 Jun 202121.9823.5021.6122.4622.462,300,900
16 Jun 202123.6023.9423.3223.5223.52641,700
15 Jun 202123.5223.8123.1823.6723.67524,300
14 Jun 202122.9324.1322.8223.7023.70605,400
11 Jun 202123.6223.7023.1023.4323.43367,400
10 Jun 202122.7623.6722.5623.6123.61400,800
09 Jun 202122.6823.0622.4822.7022.70486,400
08 Jun 202122.2222.8322.2122.5222.52750,600
07 Jun 202121.8622.7521.7122.5522.55420,000
04 Jun 202121.7922.4221.7722.0922.09351,400
03 Jun 202121.6421.9021.2221.6121.61523,100
02 Jun 202122.1922.6521.8522.3122.31492,900
01 Jun 202121.6422.3221.6422.0222.02531,500
28 May 202121.0021.5521.0021.4921.49340,300
27 May 202120.7021.3320.3121.2521.25436,800
26 May 202121.0621.3120.7620.8320.83546,700
25 May 202120.5021.0519.9220.8920.89439,800
24 May 202120.0220.4620.0220.4220.42275,600
21 May 202120.1420.3119.7420.0320.03413,500
20 May 202120.1020.3619.8320.0320.03407,800
19 May 202120.0920.3619.5719.9019.90471,800
18 May 202121.0021.0020.2820.4820.48497,700
17 May 202119.3820.9119.3220.8620.86715,600
14 May 202118.5319.2918.5319.2319.23398,500
13 May 202118.8118.9818.0318.2918.29524,500
12 May 202119.5419.8618.9419.0219.02342,800
11 May 202118.4119.6818.2719.6819.68418,100
10 May 202119.7319.9818.9118.9118.91465,100
07 May 202119.8319.9119.2319.3719.37445,200
06 May 202118.8419.8118.8019.5019.50782,500
05 May 202118.7518.7518.2518.4918.49286,400
04 May 202119.0019.9318.5718.6518.651,135,300
03 May 202117.6519.0517.6019.0019.00927,500
30 Apr 202117.5517.8217.1917.2617.26364,200
29 Apr 202118.0718.0717.3717.6817.68470,000
28 Apr 202117.6018.3917.3118.2118.21429,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...