Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

MAG Silver Corp (NY: MAG )

13.38 -0.07 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 29, 2019 10.20 10.72 10.20 10.69 285,600 +0.46(+4.50%)
Nov 27, 2019 10.23 10.25 10.01 10.23 251,600 -0.04(-0.39%)
Nov 26, 2019 9.810 10.30 9.750 10.27 365,015 +0.58(+5.99%)
Nov 25, 2019 9.890 10.04 9.690 9.690 265,425 -0.29(-2.91%)
Nov 22, 2019 10.00 10.10 9.780 9.980 291,000 +0.04(+0.40%)
Nov 21, 2019 10.42 10.47 9.900 9.940 480,372 -0.43(-4.15%)
Nov 20, 2019 10.37 10.60 10.33 10.37 356,485 +0.00(+0.00%)
Nov 19, 2019 10.34 10.59 10.21 10.37 342,442 +0.11(+1.07%)
Nov 18, 2019 10.02 10.33 10.02 10.26 219,363 +0.24(+2.40%)
Nov 15, 2019 10.15 10.19 9.966 10.02 123,400 -0.16(-1.57%)
Nov 14, 2019 10.02 10.29 10.02 10.18 262,661 +0.15(+1.50%)
Nov 13, 2019 10.12 10.25 9.960 10.03 304,704 +0.05(+0.50%)
Nov 12, 2019 9.590 9.990 9.460 9.980 458,011 +0.32(+3.31%)
Nov 11, 2019 9.620 10.31 9.540 9.660 426,492 -0.10(-1.02%)
Nov 08, 2019 9.540 9.860 9.420 9.760 508,100 +0.20(+2.09%)
Nov 07, 2019 9.500 9.700 9.430 9.560 550,551 -0.04(-0.42%)
Nov 06, 2019 9.380 9.680 9.380 9.600 321,756 +0.18(+1.91%)
Nov 05, 2019 9.510 9.610 9.310 9.420 471,276 -0.27(-2.79%)
Nov 04, 2019 9.900 9.950 9.620 9.690 493,707 -0.22(-2.22%)
Nov 01, 2019 9.820 10.07 9.720 9.910 434,500 +0.05(+0.51%)
Oct 31, 2019 9.730 10.00 9.640 9.860 560,667 +0.32(+3.35%)
Oct 30, 2019 9.250 9.540 9.160 9.540 552,209 +0.27(+2.91%)
Oct 29, 2019 9.280 9.340 9.110 9.270 414,406 -0.05(-0.54%)
Oct 28, 2019 9.530 9.600 9.250 9.320 318,411 -0.26(-2.71%)
Oct 25, 2019 9.810 9.920 9.440 9.580 662,600 -0.02(-0.21%)
Oct 24, 2019 9.500 9.610 9.449 9.600 450,727 +0.15(+1.59%)
Oct 23, 2019 9.440 9.490 9.320 9.450 286,895 +0.02(+0.21%)
Oct 22, 2019 9.420 9.510 9.260 9.430 304,317 -0.01(-0.11%)
Oct 21, 2019 9.800 9.880 9.420 9.440 384,675 -0.27(-2.78%)
Oct 18, 2019 9.660 9.990 9.610 9.710 628,500 -0.04(-0.41%)
Oct 17, 2019 9.600 9.860 9.600 9.750 813,633 +0.12(+1.25%)
Oct 16, 2019 9.600 9.700 9.480 9.630 487,555 +0.06(+0.63%)
Oct 15, 2019 9.910 10.00 9.560 9.570 385,906 -0.48(-4.78%)
Oct 14, 2019 9.910 10.16 9.900 10.05 149,131 +0.09(+0.90%)
Oct 11, 2019 10.15 10.23 9.875 9.960 1,334,700 -0.29(-2.83%)
Oct 10, 2019 10.44 10.45 10.09 10.25 386,449 -0.11(-1.06%)
Oct 09, 2019 10.74 10.74 10.32 10.36 333,401 -0.34(-3.18%)
Oct 08, 2019 10.69 10.79 10.42 10.70 446,018 +0.16(+1.52%)
Oct 07, 2019 10.66 10.77 10.48 10.54 170,239 -0.23(-2.14%)
Oct 04, 2019 10.51 10.80 10.51 10.77 224,400 +0.13(+1.22%)
Oct 03, 2019 10.67 10.98 10.56 10.64 234,024 -0.06(-0.56%)
Oct 02, 2019 10.79 10.83 10.49 10.70 388,550 +0.10(+0.94%)
Oct 01, 2019 10.54 10.92 10.47 10.60 415,068 -0.01(-0.09%)
Sep 30, 2019 10.89 11.02 10.41 10.61 626,526 -0.48(-4.33%)
Sep 27, 2019 11.14 11.32 10.99 11.09 342,400 -0.28(-2.46%)
Sep 26, 2019 11.67 11.88 11.37 11.37 319,654 -0.29(-2.49%)
Sep 25, 2019 12.43 12.43 11.36 11.66 585,544 -0.77(-6.19%)
Sep 24, 2019 11.96 12.47 11.68 12.43 595,391 +0.42(+3.50%)
Sep 23, 2019 11.53 12.06 11.48 12.01 534,469 +0.78(+6.95%)
Sep 20, 2019 11.38 11.49 11.10 11.23 724,100 -0.14(-1.23%)
Sep 19, 2019 11.40 11.50 11.24 11.37 210,039 +0.10(+0.89%)
Sep 18, 2019 11.68 11.73 10.94 11.27 429,255 -0.47(-4.00%)
Sep 17, 2019 11.23 11.76 11.15 11.74 460,080 +0.59(+5.29%)
Sep 16, 2019 11.43 11.44 10.95 11.15 447,483 +0.06(+0.54%)
Sep 13, 2019 11.23 11.58 11.04 11.09 442,400 -0.18(-1.60%)
Sep 12, 2019 12.04 12.14 11.24 11.27 602,307 -0.44(-3.76%)
Sep 11, 2019 11.64 11.85 11.35 11.71 456,523 +0.34(+2.99%)
Sep 10, 2019 11.24 11.61 11.19 11.37 407,440 -0.03(-0.26%)
Sep 09, 2019 11.72 11.94 11.04 11.40 823,956 -0.29(-2.48%)
Sep 06, 2019 12.32 12.63 11.69 11.69 614,400 -0.65(-5.27%)
Sep 05, 2019 13.06 13.18 12.30 12.34 588,817 -1.15(-8.52%)
Sep 04, 2019 13.20 13.49 13.00 13.49 419,436 +0.30(+2.27%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.