Australia markets close in 12 minutes

MAG Silver Corp. (MAG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
12.16+0.02 (+0.16%)
At close: 04:00PM EDT
12.10 -0.06 (-0.49%)
After hours: 07:57PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202412.3212.4112.0712.1612.16530,200
17 Apr 202411.8612.2811.8312.1412.141,169,400
16 Apr 202411.6811.8411.4611.6711.671,019,100
15 Apr 202412.0012.0811.7211.8711.871,266,300
12 Apr 202412.7812.8711.8011.9411.942,139,400
11 Apr 202412.3612.4311.9012.2112.21961,300
10 Apr 202412.1812.6212.0612.0912.091,592,200
09 Apr 202412.4412.7612.4412.6512.651,591,300
08 Apr 202412.4812.5812.0312.2112.211,108,600
05 Apr 202411.6912.2211.5312.1412.141,426,900
04 Apr 202412.1712.2111.6411.7711.772,216,700
03 Apr 202411.4812.3011.4612.2212.223,090,800
02 Apr 202410.9811.4610.9211.4511.451,859,900
01 Apr 202410.9211.1310.6210.8010.801,427,500
28 Mar 202410.0510.609.9010.5810.581,816,600
27 Mar 20249.139.919.119.889.882,041,200
26 Mar 20249.409.408.979.019.01708,800
25 Mar 20249.309.449.209.219.21495,900
22 Mar 20249.279.309.149.189.18698,600
21 Mar 20249.769.819.239.269.261,290,500
20 Mar 20249.029.718.949.569.561,111,400
19 Mar 20249.169.399.039.069.06879,400
18 Mar 20249.479.519.189.189.18511,600
15 Mar 20249.149.469.089.439.431,015,600
14 Mar 20249.259.359.069.149.14500,800
13 Mar 20249.219.539.179.269.26737,600
12 Mar 20249.129.238.969.219.21619,400
11 Mar 20249.049.699.049.239.231,146,800
08 Mar 20249.199.259.019.019.01644,300
07 Mar 20249.169.258.889.159.15893,700
06 Mar 20248.969.358.969.099.09913,400
05 Mar 20249.209.228.728.878.871,006,600
04 Mar 20248.809.038.788.998.99875,500
01 Mar 20248.438.728.208.648.641,017,800
29 Feb 20248.388.548.288.328.32646,300
28 Feb 20248.448.448.238.248.24448,500
27 Feb 20248.608.678.488.498.49480,700
26 Feb 20248.578.628.398.588.58455,400
23 Feb 20248.528.748.258.668.66478,300
22 Feb 20248.658.778.488.498.49566,500
21 Feb 20248.638.718.558.698.69368,300
20 Feb 20248.828.828.578.638.63383,900
16 Feb 20248.678.888.608.738.73428,200
15 Feb 20248.638.878.638.748.74581,900
14 Feb 20248.358.548.298.508.50557,800
13 Feb 20248.818.818.228.348.341,060,200
12 Feb 20248.879.108.858.998.99384,600
09 Feb 20248.858.908.768.878.87400,100
08 Feb 20248.908.938.808.828.82425,400
07 Feb 20249.149.178.918.938.93405,000
06 Feb 20249.009.238.949.189.18419,500
05 Feb 20248.989.098.898.958.95561,400
02 Feb 20249.299.298.959.199.19724,200
01 Feb 20249.079.439.049.409.40772,900
31 Jan 20249.189.338.989.029.02609,800
30 Jan 20249.269.309.099.159.15565,200
29 Jan 20249.319.319.099.199.19987,900
26 Jan 20249.329.409.149.219.21469,200
25 Jan 20249.449.479.219.289.28659,900
24 Jan 20249.499.759.299.299.29844,000
23 Jan 20249.239.319.139.289.28472,500
22 Jan 20248.919.238.879.179.17461,100
19 Jan 20249.119.128.899.099.09457,700
18 Jan 20249.149.148.949.049.04541,700
17 Jan 20249.309.328.949.099.09871,800
16 Jan 20249.629.709.339.409.40714,200
12 Jan 20249.8810.019.749.849.84620,600
11 Jan 20249.809.859.419.499.49774,400
10 Jan 20249.799.899.709.859.85530,900
09 Jan 202410.0210.139.709.859.85675,400
08 Jan 20249.9010.029.799.999.99549,200
05 Jan 20249.9610.259.8910.0110.01597,200
04 Jan 202410.0010.169.929.999.99687,000
03 Jan 202410.1310.199.8910.0110.01798,700
02 Jan 202410.5110.5610.2710.2910.29688,700
29 Dec 202310.4410.5210.2910.4110.41484,700
28 Dec 202310.7810.9210.5610.5710.57709,700
27 Dec 202310.8210.9710.7710.8310.83529,200
26 Dec 202310.8010.8410.6210.7910.79379,200
22 Dec 202310.9611.2010.7210.7410.74646,700
21 Dec 202310.5810.7210.4210.6510.65550,800
20 Dec 202310.8610.8610.4110.4110.41519,600
19 Dec 202310.5311.0110.4710.7910.79800,200
18 Dec 202310.6210.7410.4110.5010.50673,300
15 Dec 202310.7110.8410.4410.4710.472,780,700
14 Dec 202311.1211.2010.5910.8010.801,449,500
13 Dec 202310.0710.7410.0110.7110.711,381,500
12 Dec 202310.5210.5910.0410.0610.061,078,500
11 Dec 202310.7110.7110.4010.5010.501,024,000
08 Dec 202310.9111.1210.8010.8410.84944,100
07 Dec 202311.3411.3410.9711.1711.17397,600
06 Dec 202311.6111.6111.2211.2211.22391,300
05 Dec 202311.5811.6811.3511.4011.40618,200
04 Dec 202311.8612.0211.6711.7211.72676,700
01 Dec 202311.8312.1911.7512.1612.16857,800
30 Nov 202311.7111.9211.5611.8711.87464,800
29 Nov 202311.7811.8611.5911.8011.80513,000
28 Nov 202311.4711.7811.2811.7811.78772,300
27 Nov 202311.1111.4811.0111.3411.34934,200
24 Nov 202310.7511.2410.7510.9710.97588,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...