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 (%)
Jul 31, 2009 4.640 4.890 4.550 4.880 124,247 +0.31(+6.78%)
Jul 30, 2009 4.720 4.819 4.560 4.570 188,936 -0.02(-0.44%)
Jul 29, 2009 4.760 4.820 4.550 4.590 168,721 -0.21(-4.37%)
Jul 28, 2009 5.140 5.200 4.771 4.800 84,216 -0.36(-6.98%)
Jul 27, 2009 5.200 5.210 5.140 5.160 20,300 -0.01(-0.19%)
Jul 24, 2009 5.150 5.180 5.040 5.170 320 +0.01(+0.19%)
Jul 23, 2009 5.060 5.160 5.000 5.160 34,910 +0.10(+1.98%)
Jul 22, 2009 4.880 5.180 4.880 5.060 29,655 -0.04(-0.78%)
Jul 21, 2009 5.280 5.280 4.920 5.100 86,792 -0.10(-1.92%)
Jul 20, 2009 5.200 5.210 5.160 5.200 69,110 +0.04(+0.78%)
Jul 17, 2009 5.100 5.160 4.970 5.160 77,927 +0.06(+1.18%)
Jul 16, 2009 5.200 5.200 5.000 5.100 53,800 -0.05(-0.97%)
Jul 15, 2009 5.080 5.180 4.960 5.150 123,902 +0.24(+4.80%)
Jul 14, 2009 4.890 4.950 4.760 4.914 82,528 +0.14(+3.02%)
Jul 13, 2009 4.650 4.770 4.600 4.770 101,190 +0.04(+0.85%)
Jul 10, 2009 4.700 4.800 4.560 4.730 141,075 +0.07(+1.50%)
Jul 09, 2009 4.660 4.820 4.500 4.660 372,511 +0.28(+6.40%)
Jul 08, 2009 4.330 4.400 4.170 4.380 71,100 -0.04(-0.91%)
Jul 07, 2009 4.450 4.480 4.370 4.420 29,995 -0.08(-1.78%)
Jul 06, 2009 4.410 4.500 4.360 4.500 51,184 +0.06(+1.35%)
Jul 02, 2009 4.530 4.600 4.400 4.440 42,657 -0.16(-3.48%)
Jul 01, 2009 4.530 4.699 4.500 4.600 24,511 +0.01(+0.22%)
Jun 30, 2009 4.570 4.610 4.430 4.590 25,644 +0.01(+0.22%)
Jun 29, 2009 4.840 4.850 4.560 4.580 62,801 -0.24(-4.98%)
Jun 26, 2009 5.170 5.170 4.800 4.820 84,654 -0.13(-2.63%)
Jun 25, 2009 4.670 4.970 4.670 4.950 79,257 +0.26(+5.54%)
Jun 24, 2009 4.740 4.950 4.540 4.690 100,160 +0.11(+2.40%)
Jun 23, 2009 4.760 4.849 4.360 4.580 135,342 -0.06(-1.29%)
Jun 22, 2009 4.900 4.900 4.520 4.640 132,892 -0.26(-5.31%)
Jun 19, 2009 4.890 4.920 4.820 4.900 26,200 +0.05(+1.03%)
Jun 18, 2009 4.650 4.880 4.650 4.850 48,374 +0.13(+2.75%)
Jun 17, 2009 4.840 4.840 4.560 4.720 66,566 -0.10(-2.07%)
Jun 16, 2009 4.980 5.050 4.750 4.820 71,201 -0.08(-1.63%)
Jun 15, 2009 4.950 5.100 4.850 4.900 86,121 -0.23(-4.48%)
Jun 12, 2009 5.050 5.200 4.810 5.130 95,857 +0.00(+0.00%)
Jun 11, 2009 5.010 5.230 5.010 5.130 51,570 -0.03(-0.58%)
Jun 10, 2009 5.260 5.260 5.100 5.160 50,200 -0.12(-2.27%)
Jun 09, 2009 5.390 5.390 5.250 5.280 28,577 +0.05(+0.96%)
Jun 08, 2009 5.080 5.230 5.080 5.230 55,298 +0.04(+0.77%)
Jun 05, 2009 5.800 5.800 5.170 5.190 96,797 -0.18(-3.35%)
Jun 04, 2009 5.460 5.500 5.250 5.370 57,949 +0.08(+1.51%)
Jun 03, 2009 5.690 5.720 5.250 5.290 127,770 -0.40(-7.03%)
Jun 02, 2009 5.930 5.930 5.630 5.690 82,245 +0.04(+0.71%)
Jun 01, 2009 5.870 5.940 5.530 5.650 67,586 -0.05(-0.88%)
May 29, 2009 5.730 5.770 5.500 5.700 159,597 +0.40(+7.55%)
May 28, 2009 5.140 5.300 4.990 5.300 104,561 +0.25(+4.95%)
May 27, 2009 5.250 5.260 5.030 5.050 107,599 -0.20(-3.81%)
May 26, 2009 5.290 5.490 5.250 5.250 80,405 -0.26(-4.72%)
May 22, 2009 5.480 5.580 5.410 5.510 68,084 +0.11(+2.04%)
May 21, 2009 5.620 5.620 5.330 5.400 79,074 -0.10(-1.79%)
May 20, 2009 5.320 5.537 5.320 5.498 85,399 +0.27(+5.13%)
May 19, 2009 5.200 5.270 5.130 5.230 52,059 +0.07(+1.36%)
May 18, 2009 5.050 5.280 5.050 5.160 24,770 +0.03(+0.58%)
May 15, 2009 5.210 5.215 5.070 5.130 46,853 -0.07(-1.35%)
May 14, 2009 5.180 5.300 5.150 5.200 54,900 -0.08(-1.52%)
May 13, 2009 5.500 5.500 5.200 5.280 55,272 -0.17(-3.12%)
May 12, 2009 5.250 5.650 5.250 5.450 87,510 +0.21(+4.01%)
May 11, 2009 5.480 5.480 5.240 5.240 32,295 -0.23(-4.20%)
May 08, 2009 5.020 5.470 5.020 5.470 67,010 +0.41(+8.10%)
May 07, 2009 5.160 5.190 4.980 5.060 57,203 -0.05(-0.98%)
May 06, 2009 5.020 5.150 5.020 5.110 58,835 +0.02(+0.39%)
May 05, 2009 5.100 5.140 5.050 5.090 57,289 +0.00(+0.00%)
May 04, 2009 5.120 5.120 5.060 5.090 73,099 +0.02(+0.39%)
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.