Canada markets closed

MAG Silver Corp. (MAG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
19.23+0.94 (+5.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202118.5319.2918.5319.2319.23398,500
May 13, 202118.8118.9818.0318.2918.29524,500
May 12, 202119.5419.8618.9419.0219.02342,800
May 11, 202118.4119.6818.2719.6819.68418,100
May 10, 202119.7319.9818.9118.9118.91465,100
May 07, 202119.8319.9119.2319.3719.37445,200
May 06, 202118.8419.8118.8019.5019.50782,500
May 05, 202118.7518.7518.2518.4918.49286,400
May 04, 202119.0019.9318.5718.6518.651,135,300
May 03, 202117.6519.0517.6019.0019.00927,500
Apr. 30, 202117.5517.8217.1917.2617.26364,200
Apr. 29, 202118.0718.0717.3717.6817.68470,000
Apr. 28, 202117.6018.3917.3118.2118.21429,800
Apr. 27, 202118.2618.3917.8217.8617.86379,200
Apr. 26, 202118.2518.2517.9518.0918.09432,400
Apr. 23, 202118.3218.5217.9618.0618.06315,700
Apr. 22, 202118.2818.4517.8617.9917.99443,700
Apr. 21, 202117.6918.4817.6418.4318.43523,600
Apr. 20, 202117.3317.6717.1517.5617.56371,400
Apr. 19, 202117.4217.5517.1417.3817.38384,900
Apr. 16, 202117.6017.6717.2517.5117.51489,100
Apr. 15, 202116.8217.5716.7717.3117.31470,700
Apr. 14, 202117.0017.0516.5116.5216.52565,800
Apr. 13, 202117.1217.4716.9817.0217.02473,000
Apr. 12, 202117.3017.3016.6416.7716.77424,300
Apr. 09, 202116.5017.5516.5017.3717.37700,200
Apr. 08, 202116.6017.0916.5816.9916.99595,500
Apr. 07, 202116.5816.6816.0716.2116.21547,900
Apr. 06, 202116.1317.0016.1016.7916.79841,200
Apr. 05, 202116.2216.3915.8415.8615.86593,600
Apr. 01, 202115.1516.0815.1516.0616.06673,800
Mar. 31, 202114.3615.3114.2915.0115.01723,400
Mar. 30, 202114.3014.7014.1514.4014.40854,100
Mar. 29, 202115.0515.1814.4414.8814.88578,400
Mar. 26, 202115.2115.3715.0115.3015.30459,100
Mar. 25, 202114.7315.4214.7015.1815.18738,400
Mar. 24, 202115.5015.6315.0915.1615.16538,300
Mar. 23, 202116.0016.0715.3315.4315.43839,500
Mar. 22, 202116.2416.5416.1416.1716.17562,600
Mar. 19, 202116.4516.5816.0516.4416.44897,700
Mar. 18, 202116.1016.9515.8916.2916.291,061,900
Mar. 17, 202115.9716.5615.7516.4216.42873,600
Mar. 16, 202116.4116.4115.8216.0916.091,043,700
Mar. 15, 202116.9017.0516.1416.4816.481,374,800
Mar. 12, 202116.2316.7515.9016.6316.631,069,900
Mar. 11, 202116.8016.8416.0816.7116.711,078,600
Mar. 10, 202117.3517.3816.0816.4416.441,409,700
Mar. 09, 202117.9617.9916.7217.0617.06912,300
Mar. 08, 202116.6316.8616.1216.3816.38740,100
Mar. 05, 202116.9817.0616.0916.7116.71891,000
Mar. 04, 202117.4917.7616.3317.0017.001,041,800
Mar. 03, 202118.0718.3017.2717.5017.501,017,600
Mar. 02, 202118.3419.2118.2718.7318.73610,700
Mar. 01, 202119.3619.8118.2718.3618.36761,700
Feb. 26, 202120.1820.5818.7019.1319.131,132,600
Feb. 25, 202122.2322.6821.0021.1221.12716,200
Feb. 24, 202121.4122.4520.9022.3422.34578,100
Feb. 23, 202121.3221.5820.4321.4821.48737,400
Feb. 22, 202120.5421.7220.0321.4821.481,134,400
Feb. 19, 202119.7220.2519.6520.1120.11666,600
Feb. 18, 202119.5319.8718.9419.2619.26429,400
Feb. 17, 202119.4619.9318.9019.6119.61564,400
Feb. 16, 202119.0520.2818.8419.9019.90883,200
Feb. 12, 202118.2419.5818.0319.1419.14810,800
Feb. 11, 202118.8419.4918.4018.4718.47707,300
Feb. 10, 202119.2019.2318.3318.8018.80429,300
Feb. 09, 202119.4419.4418.6718.9718.97516,600
Feb. 08, 202118.8419.1818.5119.0819.08709,100
Feb. 05, 202118.1818.4217.9518.1918.19975,200
Feb. 04, 202118.2518.3117.5718.0118.011,313,700
Feb. 03, 202119.6519.6518.6818.8418.84536,300
Feb. 02, 202119.8020.6118.9219.1619.161,346,900
Feb. 01, 202124.0024.4320.6122.1022.102,893,900
Jan. 29, 202120.1121.0418.8919.6619.661,935,600
Jan. 28, 202118.7619.1317.1717.8717.871,662,900
Jan. 27, 202117.6517.6716.6016.7316.73981,400
Jan. 26, 202118.3318.3617.9218.1118.11424,900
Jan. 25, 202118.5018.7417.6518.0118.01591,200
Jan. 22, 202118.0918.6717.8718.4218.42335,800
Jan. 21, 202119.4019.4018.5018.7718.77467,700
Jan. 20, 202118.5019.5318.3119.3019.30592,100
Jan. 19, 202118.5018.8017.9218.1318.13664,600
Jan. 15, 202119.4619.6818.4118.4318.43763,500
Jan. 14, 202119.6620.3019.5419.8319.83382,500
Jan. 13, 202120.6120.6519.6319.6319.63442,200
Jan. 12, 202120.6620.8019.7720.6720.67518,000
Jan. 11, 202120.3420.9820.1420.6520.65495,300
Jan. 08, 202121.4221.7120.1220.9920.991,348,100
Jan. 07, 202122.6423.0021.9622.1722.17521,100
Jan. 06, 202122.1522.6121.5922.5922.59593,400
Jan. 05, 202122.2222.5921.4122.1922.19779,800
Jan. 04, 202122.1022.5621.5721.7821.781,135,600
Dec. 31, 202020.9720.9920.2520.5220.52663,500
Dec. 30, 202019.6020.7319.5020.6920.69818,900
Dec. 29, 202019.5019.8919.0819.3819.38924,100
Dec. 28, 202019.1219.7218.9019.2019.20643,900
Dec. 24, 202018.3118.7918.2318.6418.64281,000
Dec. 23, 202017.8718.4117.8018.3618.36567,900
Dec. 22, 202018.8518.9317.6017.7017.70786,500
Dec. 21, 202018.0519.0017.9218.8218.82843,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...