Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

MAG Silver Corp (NY: MAG )

13.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Apr 30, 2019 9.700 9.850 9.640 9.830 148,534 +0.06(+0.61%)
Apr 29, 2019 10.07 10.07 9.720 9.770 179,658 -0.40(-3.93%)
Apr 26, 2019 9.410 10.34 9.410 10.17 408,300 +0.84(+9.00%)
Apr 25, 2019 9.190 9.530 9.190 9.330 263,986 +0.09(+0.97%)
Apr 24, 2019 9.200 9.440 9.050 9.240 256,355 +0.08(+0.87%)
Apr 23, 2019 8.900 9.330 8.890 9.160 251,663 +0.13(+1.44%)
Apr 22, 2019 9.290 9.310 8.940 9.030 188,788 -0.15(-1.63%)
Apr 18, 2019 9.260 9.380 9.070 9.180 233,800 -0.15(-1.61%)
Apr 17, 2019 9.410 9.610 9.215 9.330 179,248 -0.10(-1.06%)
Apr 16, 2019 9.570 9.750 9.410 9.430 312,450 -0.31(-3.18%)
Apr 15, 2019 9.660 9.870 9.520 9.740 254,761 +0.01(+0.10%)
Apr 12, 2019 10.05 10.05 9.670 9.730 190,700 -0.34(-3.38%)
Apr 11, 2019 10.16 10.26 9.980 10.07 216,199 -0.27(-2.61%)
Apr 10, 2019 10.25 10.38 10.25 10.34 139,794 +0.02(+0.19%)
Apr 09, 2019 10.44 10.60 10.27 10.32 154,310 +0.00(+0.00%)
Apr 08, 2019 10.27 10.46 10.23 10.32 194,296 +0.24(+2.38%)
Apr 05, 2019 10.21 10.24 10.00 10.08 123,600 -0.11(-1.08%)
Apr 04, 2019 9.870 10.26 9.720 10.19 254,303 +0.32(+3.24%)
Apr 03, 2019 9.840 9.930 9.620 9.870 250,841 +0.04(+0.41%)
Apr 02, 2019 9.820 10.06 9.720 9.830 267,562 -0.12(-1.21%)
Apr 01, 2019 10.70 10.75 9.810 9.950 532,143 -0.71(-6.66%)
Mar 29, 2019 10.39 10.81 10.39 10.66 309,200 +0.27(+2.60%)
Mar 28, 2019 10.83 10.95 10.31 10.39 513,732 -0.70(-6.31%)
Mar 27, 2019 11.32 11.42 10.85 11.09 361,616 -0.25(-2.20%)
Mar 26, 2019 11.58 11.58 11.20 11.34 613,525 -0.16(-1.39%)
Mar 25, 2019 11.17 11.52 11.06 11.50 349,081 +0.29(+2.59%)
Mar 22, 2019 11.04 11.35 11.03 11.21 286,500 +0.11(+0.99%)
Mar 21, 2019 11.01 11.15 10.82 11.10 307,240 +0.18(+1.65%)
Mar 20, 2019 10.83 11.02 10.55 10.92 169,675 +0.07(+0.65%)
Mar 19, 2019 10.84 11.00 10.79 10.85 149,498 +0.06(+0.56%)
Mar 18, 2019 10.98 11.09 10.60 10.79 402,879 -0.13(-1.19%)
Mar 15, 2019 10.68 10.97 10.62 10.92 1,107,000 +0.39(+3.70%)
Mar 14, 2019 10.49 10.69 10.28 10.53 336,697 -0.07(-0.66%)
Mar 13, 2019 10.51 10.71 10.36 10.60 284,995 +0.10(+0.95%)
Mar 12, 2019 10.60 10.71 10.31 10.50 335,752 +0.11(+1.06%)
Mar 11, 2019 10.49 10.49 10.10 10.39 414,761 +0.09(+0.87%)
Mar 08, 2019 9.710 10.33 9.605 10.30 520,100 +0.86(+9.11%)
Mar 07, 2019 9.180 9.510 9.110 9.440 235,063 +0.21(+2.28%)
Mar 06, 2019 9.550 9.780 9.230 9.230 143,393 -0.29(-3.05%)
Mar 05, 2019 9.630 10.38 9.420 9.520 446,347 +0.12(+1.28%)
Mar 04, 2019 9.370 9.440 9.133 9.400 176,702 -0.05(-0.53%)
Mar 01, 2019 9.630 9.800 9.420 9.450 318,200 -0.34(-3.47%)
Feb 28, 2019 9.630 9.860 9.552 9.790 181,693 -0.01(-0.10%)
Feb 27, 2019 9.940 10.01 9.765 9.800 290,511 -0.22(-2.20%)
Feb 26, 2019 10.10 10.17 9.810 10.02 315,475 +0.04(+0.40%)
Feb 25, 2019 9.750 10.13 9.750 9.980 376,226 +0.16(+1.63%)
Feb 22, 2019 9.610 9.840 9.610 9.820 277,600 +0.24(+2.51%)
Feb 21, 2019 9.420 9.640 9.290 9.580 287,602 +0.15(+1.59%)
Feb 20, 2019 9.490 9.630 9.300 9.430 354,483 +0.09(+0.96%)
Feb 19, 2019 9.200 9.460 9.130 9.340 260,109 +0.28(+3.09%)
Feb 15, 2019 9.020 9.350 8.940 9.060 541,000 +0.14(+1.57%)
Feb 14, 2019 8.770 9.020 8.650 8.920 449,525 +0.13(+1.48%)
Feb 13, 2019 8.600 8.880 8.540 8.790 167,150 +0.15(+1.74%)
Feb 12, 2019 8.640 8.720 8.540 8.640 125,826 +0.05(+0.58%)
Feb 11, 2019 8.680 8.785 8.560 8.590 131,859 -0.25(-2.83%)
Feb 08, 2019 8.760 8.880 8.640 8.840 203,700 +0.13(+1.49%)
Feb 07, 2019 8.980 8.980 8.680 8.710 194,195 -0.19(-2.13%)
Feb 06, 2019 8.770 9.060 8.720 8.900 400,868 +0.11(+1.25%)
Feb 05, 2019 8.910 8.910 8.677 8.790 222,906 -0.04(-0.45%)
Feb 04, 2019 8.920 8.920 8.738 8.830 257,188 -0.11(-1.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.