U.S. markets closed

MAG Silver Corp. (MAG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
16.79+0.03 (+0.18%)
At close: 4:00PM EDT
16.75 -0.04 (-0.24%)
After hours: 07:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202117.0117.3316.7716.7916.79413,250
Sep 21, 202117.0817.3716.6516.7616.76524,900
Sep 20, 202117.0017.1516.2616.7816.78567,600
Sep 17, 202117.8517.8517.3017.3417.34738,000
Sep 16, 202118.4418.5017.5817.9717.97814,100
Sep 15, 202118.7019.3918.7019.1219.12308,500
Sep 14, 202118.6419.1618.2218.9118.91477,900
Sep 13, 202117.6718.9617.6518.6718.67589,700
Sep 10, 202118.1218.5217.8517.8517.85377,800
Sep 09, 202118.8018.8217.9418.1118.11378,500
Sep 08, 202119.0719.1118.2418.3918.39513,200
Sep 07, 202119.4119.6918.9319.0319.03386,400
Sep 03, 202119.3520.0419.3519.6619.66544,400
Sep 02, 202118.8719.2218.7418.9018.90277,500
Sep 01, 202119.2419.4918.9118.9818.98280,400
Aug 31, 202118.7119.2818.7119.1919.19245,800
Aug 30, 202119.4019.5118.6818.9118.91300,300
Aug 27, 202118.4719.5718.3419.4019.40487,500
Aug 26, 202118.4218.7218.2418.3718.37370,800
Aug 25, 202118.4618.6718.2418.4418.44387,500
Aug 24, 202118.9418.9618.4018.6518.65255,900
Aug 23, 202117.3718.8617.3718.6718.67551,900
Aug 20, 202117.1517.3216.7416.9716.97661,900
Aug 19, 202117.3117.7917.1117.3417.34456,700
Aug 18, 202118.1318.1317.2717.5317.53349,900
Aug 17, 202118.7818.9117.7217.9917.99566,000
Aug 16, 202119.1819.4518.7518.8318.83306,200
Aug 13, 202118.7819.3318.7619.1319.13449,700
Aug 12, 202119.0019.0018.0018.4618.46511,300
Aug 11, 202118.9719.2118.7019.0919.09334,300
Aug 10, 202118.5919.0118.2318.6918.69464,600
Aug 09, 202118.8919.0718.1418.2118.21514,500
Aug 06, 202118.6019.4518.5019.3419.34331,000
Aug 05, 202119.3819.6218.9419.3319.33181,400
Aug 04, 202120.3120.6819.2619.3919.39306,100
Aug 03, 202119.4120.0019.3719.9319.93306,700
Aug 02, 202119.7819.8519.3619.4919.49152,000
Jul 30, 202120.0020.2019.5419.8819.88255,600
Jul 29, 202120.0820.5519.8620.0820.08370,000
Jul 28, 202118.6119.5518.6019.4619.46334,000
Jul 27, 202119.1019.1018.4218.6918.69300,100
Jul 26, 202118.6019.4718.5018.9818.98287,000
Jul 23, 202118.2818.5618.0818.4318.43269,300
Jul 22, 202118.6118.8018.1818.4218.42349,200
Jul 21, 202117.6718.6017.6418.5618.56322,300
Jul 20, 202117.8618.0617.4717.7417.74373,100
Jul 19, 202118.2818.6417.4017.8017.80802,400
Jul 16, 202120.4020.4218.6918.6918.69687,700
Jul 15, 202120.6520.8120.1120.4520.45300,300
Jul 14, 202121.1121.2920.5820.6120.61309,000
Jul 13, 202120.5420.9720.4620.6220.62312,700
Jul 12, 202120.7621.0820.4620.5620.56342,700
Jul 09, 202120.1820.9020.1520.8920.89273,800
Jul 08, 202121.1321.3620.1120.1920.19495,400
Jul 07, 202121.4021.4420.9221.3621.36211,700
Jul 06, 202121.9022.2121.1121.2321.23418,300
Jul 02, 202121.4321.6120.9721.5921.59508,300
Jul 01, 202120.6621.2320.6020.9720.97348,200
Jun 30, 202120.1520.9920.1320.9220.92607,700
Jun 29, 202120.2520.6919.9620.1620.16460,800
Jun 28, 202121.6021.6020.3620.6820.68665,800
Jun 25, 202122.0022.0921.3421.4521.45243,900
Jun 24, 202122.1222.2021.6821.8321.83179,500
Jun 23, 202122.3222.5721.9121.9121.91667,600
Jun 22, 202121.2722.0020.9121.8821.88795,200
Jun 21, 202122.0022.3120.9821.4821.48648,400
Jun 18, 202122.3622.7521.8621.9321.931,701,500
Jun 17, 202121.9823.5021.6122.4622.462,300,900
Jun 16, 202123.6023.9423.3223.5223.52641,700
Jun 15, 202123.5223.8123.1823.6723.67524,300
Jun 14, 202122.9324.1322.8223.7023.70605,400
Jun 11, 202123.6223.7023.1023.4323.43367,400
Jun 10, 202122.7623.6722.5623.6123.61400,800
Jun 09, 202122.6823.0622.4822.7022.70486,400
Jun 08, 202122.2222.8322.2122.5222.52750,600
Jun 07, 202121.8622.7521.7122.5522.55420,000
Jun 04, 202121.7922.4221.7722.0922.09351,400
Jun 03, 202121.6421.9021.2221.6121.61523,100
Jun 02, 202122.1922.6521.8522.3122.31492,900
Jun 01, 202121.6422.3221.6422.0222.02531,500
May 28, 202121.0021.5521.0021.4921.49340,300
May 27, 202120.7021.3320.3121.2521.25436,800
May 26, 202121.0621.3120.7620.8320.83546,700
May 25, 202120.5021.0519.9220.8920.89439,800
May 24, 202120.0220.4620.0220.4220.42275,600
May 21, 202120.1420.3119.7420.0320.03413,500
May 20, 202120.1020.3619.8320.0320.03407,800
May 19, 202120.0920.3619.5719.9019.90471,800
May 18, 202121.0021.0020.2820.4820.48497,700
May 17, 202119.3820.9119.3220.8620.86715,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...