MAG Silver Corp. (MQ8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 171 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 14.47 | 14.83 | 14.32 | 14.32 | 14.32 | 2,650 |
| Oct 15, 2024 | 13.91 | 14.27 | 13.91 | 14.27 | 14.27 | 164 |
| Oct 14, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Oct 11, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| Oct 10, 2024 | 13.54 | 13.90 | 13.54 | 13.90 | 13.90 | 200 |
| Oct 09, 2024 | 13.64 | 13.79 | 13.64 | 13.79 | 13.79 | 20,000 |
| Oct 08, 2024 | 13.40 | 13.66 | 13.40 | 13.66 | 13.66 | 60 |
| Oct 07, 2024 | 13.33 | 13.80 | 13.33 | 13.80 | 13.80 | 1,500 |
| Oct 04, 2024 | 13.14 | 13.37 | 13.14 | 13.37 | 13.37 | 200 |
| Oct 03, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Oct 02, 2024 | 12.74 | 13.15 | 12.74 | 13.15 | 13.15 | 300 |
| Oct 01, 2024 | 12.58 | 13.08 | 12.58 | 13.08 | 13.08 | 575 |
| Sept 30, 2024 | 13.03 | 13.13 | 12.58 | 12.58 | 12.58 | 225 |
| Sept 27, 2024 | 13.37 | 13.68 | 13.37 | 13.60 | 13.60 | 2,400 |
| Sept 26, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Sept 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 20 |
| Sept 24, 2024 | 12.75 | 13.07 | 12.75 | 12.97 | 12.97 | 380 |
| Sept 23, 2024 | 12.66 | 13.00 | 12.52 | 13.00 | 13.00 | 196 |
| Sept 20, 2024 | 12.65 | 12.97 | 12.65 | 12.97 | 12.97 | 110 |
| Sept 19, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Sept 18, 2024 | 12.74 | 13.15 | 12.74 | 13.15 | 13.15 | 150 |
| Sept 17, 2024 | 12.83 | 13.05 | 12.83 | 13.05 | 13.05 | 200 |
| Sept 16, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Sept 13, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Sept 12, 2024 | 11.25 | 12.52 | 11.25 | 12.52 | 12.52 | 1,100 |
| Sept 11, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Sept 10, 2024 | 10.69 | 10.74 | 10.69 | 10.74 | 10.74 | - |
| Sept 09, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Sept 06, 2024 | 10.84 | 11.16 | 10.59 | 10.59 | 10.59 | 350 |
| Sept 05, 2024 | 10.93 | 11.22 | 10.93 | 11.22 | 11.22 | 100 |
| Sept 04, 2024 | 10.81 | 11.14 | 10.81 | 11.14 | 11.14 | 300 |
| Sept 03, 2024 | 11.40 | 11.61 | 11.40 | 11.40 | 11.40 | 565 |
| Sept 02, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Aug 30, 2024 | 11.85 | 11.85 | 11.73 | 11.73 | 11.73 | 500 |
| Aug 29, 2024 | 11.76 | 11.84 | 11.76 | 11.84 | 11.84 | 500 |
| Aug 28, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Aug 27, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Aug 26, 2024 | 11.97 | 12.10 | 11.97 | 12.10 | 12.10 | 24 |
| Aug 23, 2024 | 12.06 | 12.38 | 12.06 | 12.38 | 12.38 | 14 |
| Aug 22, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Aug 21, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Aug 20, 2024 | 11.92 | 12.50 | 11.92 | 12.50 | 12.50 | 4,200 |
| Aug 19, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1 |
| Aug 16, 2024 | 11.58 | 11.58 | 11.40 | 11.40 | 11.40 | 2,000 |
| Aug 15, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Aug 14, 2024 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | - |
| Aug 13, 2024 | 10.98 | 11.31 | 10.98 | 11.31 | 11.31 | 250 |
| Aug 12, 2024 | 10.99 | 11.42 | 10.99 | 11.12 | 11.12 | 54 |
| Aug 09, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Aug 08, 2024 | 10.73 | 10.75 | 10.70 | 10.73 | 10.73 | 1,550 |
| Aug 07, 2024 | 11.10 | 11.31 | 11.10 | 11.31 | 11.31 | 90 |
| Aug 06, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Aug 05, 2024 | 10.98 | 10.98 | 10.28 | 10.83 | 10.83 | 1,045 |
| Aug 02, 2024 | 12.24 | 12.24 | 11.44 | 11.44 | 11.44 | 650 |
| Aug 01, 2024 | 12.46 | 12.55 | 12.46 | 12.55 | 12.55 | 300 |
| Jul 31, 2024 | 12.31 | 12.75 | 12.31 | 12.75 | 12.75 | 190 |
| Jul 30, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Jul 29, 2024 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 550 |
| Jul 26, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Jul 25, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jul 24, 2024 | 12.17 | 12.65 | 12.17 | 12.65 | 12.65 | 400 |
| Jul 23, 2024 | 11.83 | 12.29 | 11.83 | 12.29 | 12.29 | 400 |
| Jul 22, 2024 | 11.87 | 11.88 | 11.87 | 11.88 | 11.88 | - |
| Jul 19, 2024 | 11.94 | 12.13 | 11.81 | 12.13 | 12.13 | 500 |
| Jul 18, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 17, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Jul 16, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jul 15, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Jul 12, 2024 | 12.07 | 12.07 | 12.04 | 12.04 | 12.04 | - |
| Jul 11, 2024 | 12.17 | 12.39 | 12.17 | 12.39 | 12.39 | 200 |
| Jul 10, 2024 | 11.27 | 12.00 | 11.27 | 12.00 | 12.00 | 400 |
| Jul 09, 2024 | 11.45 | 11.47 | 11.45 | 11.47 | 11.47 | - |
| Jul 08, 2024 | 11.26 | 11.58 | 11.26 | 11.58 | 11.58 | 10 |
| Jul 05, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Jul 04, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Jul 03, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Jul 02, 2024 | 10.64 | 10.92 | 10.64 | 10.92 | 10.92 | 300 |
| Jul 01, 2024 | 11.20 | 11.20 | 10.69 | 10.72 | 10.72 | 100 |
| Jun 28, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Jun 27, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jun 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jun 25, 2024 | 10.96 | 11.25 | 10.81 | 10.81 | 10.81 | 772 |
| Jun 24, 2024 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | 150 |
| Jun 21, 2024 | 11.39 | 11.67 | 11.39 | 11.67 | 11.67 | 300 |
| Jun 20, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Jun 19, 2024 | 11.12 | 11.50 | 11.12 | 11.50 | 11.50 | 350 |
| Jun 18, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Jun 17, 2024 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | - |
| Jun 14, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Jun 13, 2024 | 11.50 | 11.50 | 11.39 | 11.39 | 11.39 | 226 |
| Jun 12, 2024 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 300 |
| Jun 11, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Jun 10, 2024 | 11.66 | 11.66 | 11.48 | 11.48 | 11.48 | 100 |
| Jun 07, 2024 | 12.32 | 12.49 | 12.18 | 12.18 | 12.18 | 50 |
| Jun 06, 2024 | 12.04 | 12.39 | 12.04 | 12.39 | 12.39 | 40 |
| Jun 05, 2024 | 11.63 | 11.63 | 11.50 | 11.50 | 11.50 | 159 |
| Jun 04, 2024 | 12.17 | 12.17 | 11.55 | 11.91 | 11.91 | 570 |
| Jun 03, 2024 | 12.16 | 12.52 | 12.16 | 12.52 | 12.52 | 580 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.