Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MAG Silver Corp (NY: MAG )

14.06 +0.68 (+5.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.38 12.68 12.01 12.47 996,000 +0.63(+5.32%)
May 28, 2020 12.27 12.36 11.59 11.84 722,117 -0.11(-0.92%)
May 27, 2020 11.64 12.02 11.44 11.95 869,837 +0.09(+0.76%)
May 26, 2020 12.85 12.96 11.85 11.86 615,792 -0.85(-6.69%)
May 22, 2020 12.74 13.11 12.55 12.71 436,000 +0.06(+0.47%)
May 21, 2020 12.90 13.00 12.31 12.65 707,125 -0.49(-3.73%)
May 20, 2020 13.44 13.46 12.88 13.14 867,486 -0.01(-0.08%)
May 19, 2020 13.48 13.76 13.02 13.15 1,240,153 -0.21(-1.57%)
May 18, 2020 13.88 14.00 12.85 13.36 1,269,715 +0.90(+7.22%)
May 15, 2020 12.12 12.84 12.00 12.46 1,858,500 +0.98(+8.54%)
May 14, 2020 11.25 12.06 11.07 11.48 1,014,035 +0.07(+0.61%)
May 13, 2020 11.50 11.63 10.70 11.41 779,952 +0.17(+1.51%)
May 12, 2020 11.48 11.71 11.24 11.24 437,641 -0.13(-1.14%)
May 11, 2020 12.03 12.21 11.16 11.37 783,563 -0.75(-6.19%)
May 08, 2020 12.48 12.68 11.99 12.12 564,500 -0.11(-0.90%)
May 07, 2020 11.58 12.46 11.25 12.23 1,315,144 +0.97(+8.61%)
May 06, 2020 11.58 11.60 11.21 11.26 622,852 -0.35(-3.01%)
May 05, 2020 11.66 11.80 11.26 11.61 644,776 -0.01(-0.09%)
May 04, 2020 11.75 11.81 11.27 11.62 685,086 +0.13(+1.13%)
May 01, 2020 11.26 11.49 11.03 11.49 753,500 +0.00(+0.00%)
Apr 30, 2020 12.30 12.32 11.38 11.49 694,530 -0.82(-6.66%)
Apr 29, 2020 12.47 12.83 11.71 12.31 1,134,407 +0.24(+1.99%)
Apr 28, 2020 11.79 12.34 11.13 12.07 1,156,709 +0.43(+3.69%)
Apr 27, 2020 10.15 11.73 10.15 11.64 1,582,304 +2.01(+20.87%)
Apr 24, 2020 10.21 10.40 9.550 9.630 509,000 -0.47(-4.65%)
Apr 23, 2020 9.910 10.56 9.900 10.10 580,057 +0.23(+2.33%)
Apr 22, 2020 10.06 10.06 9.515 9.870 674,158 +0.16(+1.65%)
Apr 21, 2020 9.490 9.833 9.370 9.710 496,028 -0.12(-1.22%)
Apr 20, 2020 9.560 9.990 9.460 9.830 559,157 +0.26(+2.72%)
Apr 17, 2020 9.590 9.950 9.530 9.570 659,700 -0.42(-4.20%)
Apr 16, 2020 9.910 10.22 9.800 9.990 493,411 +0.13(+1.32%)
Apr 15, 2020 9.650 10.31 9.451 9.860 557,939 -0.35(-3.43%)
Apr 14, 2020 10.94 11.64 9.760 10.21 1,010,587 -0.24(-2.30%)
Apr 13, 2020 9.660 10.59 9.168 10.45 839,050 +0.81(+8.40%)
Apr 09, 2020 8.970 9.660 8.770 9.640 793,900 +1.18(+13.95%)
Apr 08, 2020 8.650 8.940 8.370 8.460 450,554 -0.28(-3.20%)
Apr 07, 2020 8.930 9.160 8.330 8.740 558,977 +0.53(+6.46%)
Apr 06, 2020 7.850 8.360 7.680 8.210 696,456 +0.72(+9.61%)
Apr 03, 2020 7.580 7.900 7.420 7.490 272,800 -0.10(-1.32%)
Apr 02, 2020 7.710 8.300 7.570 7.590 619,785 -0.08(-1.04%)
Apr 01, 2020 7.440 7.820 7.260 7.670 659,795 -0.01(-0.13%)
Mar 31, 2020 7.360 8.240 7.350 7.680 531,093 -0.03(-0.39%)
Mar 30, 2020 8.050 8.750 7.450 7.710 810,764 -0.94(-10.87%)
Mar 27, 2020 9.000 9.440 8.430 8.650 955,000 -0.68(-7.29%)
Mar 26, 2020 9.920 10.63 9.070 9.330 755,841 -0.50(-5.09%)
Mar 25, 2020 9.670 10.11 9.050 9.830 999,339 +0.53(+5.70%)
Mar 24, 2020 9.340 9.540 8.680 9.300 1,146,198 +1.27(+15.82%)
Mar 23, 2020 8.350 8.500 7.440 8.030 1,114,811 +0.21(+2.69%)
Mar 20, 2020 9.180 9.180 7.610 7.820 1,408,800 -0.25(-3.10%)
Mar 19, 2020 7.220 8.980 6.700 8.070 1,094,782 +0.86(+11.93%)
Mar 18, 2020 6.700 8.630 6.700 7.210 1,850,836 -0.28(-3.74%)
Mar 17, 2020 5.710 7.530 5.600 7.490 1,762,114 +1.67(+28.69%)
Mar 16, 2020 4.300 6.330 3.840 5.820 1,886,772 +0.85(+17.10%)
Mar 13, 2020 5.590 5.750 4.900 4.970 1,415,800 -0.37(-6.93%)
Mar 12, 2020 5.700 6.350 5.320 5.340 1,426,314 -1.44(-21.24%)
Mar 11, 2020 7.760 7.760 6.710 6.780 798,240 -0.98(-12.63%)
Mar 10, 2020 7.730 7.960 7.260 7.760 804,491 +0.14(+1.84%)
Mar 09, 2020 8.100 8.220 7.600 7.620 648,158 -0.99(-11.50%)
Mar 06, 2020 9.210 9.210 8.410 8.610 913,000 -0.55(-6.00%)
Mar 05, 2020 9.250 9.290 8.910 9.160 648,792 +0.03(+0.33%)
Mar 04, 2020 9.640 9.690 8.930 9.130 755,308 -0.51(-5.29%)
Mar 03, 2020 9.450 10.03 9.200 9.640 1,065,600 +0.43(+4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.