Canada markets closed

MAG Silver Corp. (MAG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
16.71-0.29 (-1.71%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202116.9817.0616.0916.7116.71891,000
Mar. 04, 202117.4917.7616.3317.0017.001,038,800
Mar. 03, 202118.0718.3017.2717.5017.501,016,000
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, 202118.2419.5818.0319.1419.14810,400
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, 202118.1818.4217.9518.1918.19973,900
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, 202120.1121.0418.8919.6619.661,933,100
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
Dec. 18, 202018.2918.2917.6817.7917.791,199,700
Dec. 17, 202017.6218.3617.3618.2518.25924,000
Dec. 16, 202016.4216.9216.2916.8916.89978,400
Dec. 15, 202015.7016.2215.7016.2016.20671,100
Dec. 14, 202016.2516.4315.3115.3615.36587,600
Dec. 11, 202016.1316.4215.8316.2016.20392,500
Dec. 10, 202016.1016.5515.9016.1316.13344,400
Dec. 09, 202016.6416.6515.7516.1516.15626,200
Dec. 08, 202017.0117.1516.6016.8316.83231,000
Dec. 07, 202016.4017.0616.4016.8716.87383,700
Dec. 04, 202016.6016.8016.2316.4016.40530,200
Dec. 03, 202016.7817.0916.4916.6816.68432,400
Dec. 02, 202016.7416.9716.4916.7416.74531,900
Dec. 01, 202016.2416.7315.4816.6816.681,146,300
Nov. 30, 202014.5715.2614.3915.2415.24858,800
Nov. 27, 202014.3514.9714.3414.8914.89419,700
Nov. 25, 202014.7715.0714.5714.7114.71493,400
Nov. 24, 202014.5514.7514.3214.4814.48880,300
Nov. 23, 202015.5315.5514.7514.9014.90757,000
Nov. 20, 202015.6716.0715.5915.7315.73716,600
Nov. 19, 202015.0615.6815.0115.4015.40562,100
Nov. 18, 202016.0316.0915.2615.3915.39720,500
Nov. 17, 202016.3116.5615.9416.0216.02743,500
Nov. 16, 202017.1317.2416.3516.5516.55686,600
Nov. 13, 202017.6717.7517.0417.1517.15335,300
Nov. 12, 202016.9817.6616.9817.0917.09401,400
Nov. 11, 202017.1017.1216.7116.8216.82589,900
Nov. 10, 202018.6818.6817.0917.1117.11687,100
Nov. 09, 202018.9219.2217.9418.6918.69846,200
Nov. 06, 202019.8020.1519.4219.8619.86658,600
Nov. 05, 202017.7219.6517.7219.5419.541,015,800
Nov. 04, 202017.8517.8516.7617.0417.04519,200
Nov. 03, 202017.8818.1017.6417.8517.85434,000
Nov. 02, 202017.1617.5116.5817.5017.50415,900
Oct. 30, 202016.8016.9616.1416.9416.94462,700
Oct. 29, 202015.8116.7715.7716.5116.51466,900
Oct. 28, 202016.9817.0916.0616.2216.22832,000
Oct. 27, 202017.7718.0817.4317.8217.82636,500
Oct. 26, 202017.7118.2017.3217.3917.39403,700
Oct. 23, 202018.3218.3217.6717.8717.87332,000
Oct. 22, 202018.1218.3517.9018.3018.30453,800
Oct. 21, 202017.6818.8117.6518.4318.43561,700
Oct. 20, 202017.1417.7117.0817.5917.59203,700
Oct. 19, 202017.8317.9117.0717.1617.16420,600
Oct. 16, 202018.2218.3017.5717.6517.65318,200
Oct. 15, 202018.0018.2017.7618.1018.10280,800
Oct. 14, 202018.5418.8318.1018.4718.47491,000
Oct. 13, 202018.3618.4917.7018.1518.15518,300
Oct. 12, 202018.6718.9918.1918.6018.60543,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...