Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Dec 31, 2015 7.060 7.060 7.060 7.060 82,800 -0.01(-0.14%)
Dec 30, 2015 7.190 7.270 7.043 7.070 18,302 -0.22(-3.02%)
Dec 29, 2015 7.060 7.310 7.060 7.290 73,675 +0.33(+4.74%)
Dec 28, 2015 7.150 7.150 6.940 6.960 13,603 -0.30(-4.13%)
Dec 24, 2015 7.310 7.260 7.260 7.260 38,600 +0.05(+0.69%)
Dec 23, 2015 7.040 7.270 7.040 7.210 38,457 +0.17(+2.41%)
Dec 22, 2015 6.890 7.090 6.890 7.040 51,910 +0.22(+3.23%)
Dec 21, 2015 6.700 6.900 6.700 6.820 39,906 +0.19(+2.87%)
Dec 18, 2015 6.500 6.760 6.500 6.630 154,540 +0.17(+2.63%)
Dec 17, 2015 6.320 6.500 6.320 6.460 53,349 -0.04(-0.62%)
Dec 16, 2015 6.620 6.690 6.500 6.500 94,057 -0.01(-0.15%)
Dec 15, 2015 6.490 6.560 6.410 6.510 20,020 +0.07(+1.09%)
Dec 14, 2015 6.500 6.530 6.401 6.440 42,485 -0.12(-1.83%)
Dec 11, 2015 6.550 6.650 6.450 6.560 75,512 +0.00(+0.00%)
Dec 10, 2015 6.650 6.682 6.560 6.560 48,420 -0.09(-1.35%)
Dec 09, 2015 6.830 6.910 6.600 6.650 62,752 -0.08(-1.19%)
Dec 08, 2015 6.860 6.870 6.690 6.730 56,351 -0.21(-3.03%)
Dec 07, 2015 7.200 7.200 6.840 6.940 67,320 -0.31(-4.28%)
Dec 04, 2015 6.990 7.260 6.990 7.250 83,353 +0.33(+4.77%)
Dec 03, 2015 7.070 7.080 6.820 6.920 33,776 -0.09(-1.28%)
Dec 02, 2015 6.920 7.030 6.820 7.010 50,895 +0.00(+0.00%)
Dec 01, 2015 7.010 7.075 6.900 7.010 62,228 +0.08(+1.15%)
Nov 30, 2015 6.900 7.050 6.900 6.930 107,254 +0.05(+0.73%)
Nov 27, 2015 6.830 7.020 6.820 6.880 25,418 -0.05(-0.72%)
Nov 25, 2015 6.810 6.930 6.930 6.930 28,300 +0.08(+1.17%)
Nov 24, 2015 6.880 7.030 6.800 6.850 85,935 +0.04(+0.59%)
Nov 23, 2015 6.770 6.910 6.750 6.810 33,122 -0.04(-0.58%)
Nov 20, 2015 6.970 7.200 6.820 6.850 16,228 -0.22(-3.11%)
Nov 19, 2015 6.980 7.250 6.980 7.070 69,012 +0.13(+1.87%)
Nov 18, 2015 6.600 6.950 6.600 6.940 43,583 +0.26(+3.89%)
Nov 17, 2015 6.740 6.740 6.500 6.680 39,505 -0.07(-1.04%)
Nov 16, 2015 6.930 7.130 6.740 6.750 121,792 -0.19(-2.74%)
Nov 13, 2015 6.900 7.070 6.830 6.940 36,534 +0.04(+0.58%)
Nov 12, 2015 6.810 7.100 6.770 6.900 25,997 +0.01(+0.15%)
Nov 11, 2015 6.750 6.920 6.710 6.890 17,590 +0.15(+2.23%)
Nov 10, 2015 6.780 6.950 6.710 6.740 31,664 -0.15(-2.18%)
Nov 09, 2015 6.700 6.930 6.660 6.890 29,547 +0.18(+2.68%)
Nov 06, 2015 6.710 6.790 6.680 6.710 30,355 -0.16(-2.33%)
Nov 05, 2015 7.080 7.080 6.675 6.870 33,548 -0.28(-3.92%)
Nov 04, 2015 7.140 7.280 6.910 7.150 53,287 -0.10(-1.38%)
Nov 03, 2015 7.100 7.260 6.960 7.250 51,710 +0.14(+1.97%)
Nov 02, 2015 7.050 7.170 6.950 7.110 75,144 -0.05(-0.70%)
Oct 30, 2015 7.250 7.350 7.071 7.160 24,478 -0.14(-1.92%)
Oct 29, 2015 7.410 7.540 7.240 7.300 75,038 -0.14(-1.88%)
Oct 28, 2015 7.580 7.820 7.340 7.440 60,489 -0.05(-0.67%)
Oct 27, 2015 7.510 7.620 7.360 7.490 29,325 +0.03(+0.40%)
Oct 26, 2015 7.700 7.710 7.450 7.460 20,931 -0.32(-4.11%)
Oct 23, 2015 7.750 7.820 7.560 7.780 22,460 +0.10(+1.30%)
Oct 22, 2015 7.530 7.850 7.530 7.680 25,748 +0.08(+1.05%)
Oct 21, 2015 7.928 7.928 7.510 7.600 25,297 -0.26(-3.31%)
Oct 20, 2015 7.650 8.040 7.590 7.860 38,316 +0.27(+3.56%)
Oct 19, 2015 7.940 8.090 7.579 7.590 40,017 -0.41(-5.13%)
Oct 16, 2015 8.150 8.260 7.950 8.000 18,969 -0.22(-2.68%)
Oct 15, 2015 8.240 8.300 8.050 8.220 31,178 -0.13(-1.56%)
Oct 14, 2015 7.970 8.350 7.970 8.350 119,927 +0.50(+6.37%)
Oct 13, 2015 7.910 8.000 7.810 7.850 46,147 +0.00(+0.00%)
Oct 12, 2015 8.100 8.160 7.690 7.850 27,462 -0.19(-2.36%)
Oct 09, 2015 7.820 8.040 7.710 8.040 32,506 +0.49(+6.49%)
Oct 08, 2015 7.750 7.890 7.550 7.550 40,558 -0.43(-5.39%)
Oct 07, 2015 7.960 7.990 7.610 7.980 22,484 +0.06(+0.76%)
Oct 06, 2015 7.960 8.140 7.790 7.920 33,160 +0.06(+0.76%)
Oct 05, 2015 7.700 8.000 7.650 7.860 77,373 +0.20(+2.61%)
Oct 02, 2015 7.020 7.700 7.020 7.660 72,834 +0.66(+9.43%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.