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 30, 2010 6.012 6.040 5.880 6.012 36,214 +0.07(+1.21%)
Jul 29, 2010 5.800 5.940 5.800 5.940 42,021 +0.12(+2.06%)
Jul 28, 2010 5.749 5.879 5.660 5.820 48,648 +0.07(+1.22%)
Jul 27, 2010 5.980 5.980 5.740 5.750 99,642 -0.24(-4.01%)
Jul 26, 2010 6.070 6.190 5.970 5.990 114,068 -0.08(-1.32%)
Jul 23, 2010 6.200 6.240 6.000 6.070 89,792 -0.14(-2.26%)
Jul 22, 2010 6.230 6.340 6.210 6.210 60,185 -0.02(-0.32%)
Jul 21, 2010 6.370 6.450 6.210 6.230 30,820 -0.11(-1.74%)
Jul 20, 2010 6.160 6.370 6.080 6.340 50,150 +0.22(+3.59%)
Jul 19, 2010 6.140 6.170 6.010 6.120 87,875 -0.04(-0.65%)
Jul 16, 2010 6.160 6.270 6.150 6.160 67,436 -0.14(-2.22%)
Jul 15, 2010 6.080 6.310 6.000 6.300 88,280 +0.21(+3.45%)
Jul 14, 2010 6.060 6.200 6.040 6.090 51,688 -0.04(-0.65%)
Jul 13, 2010 6.200 6.260 6.060 6.130 41,643 -0.01(-0.16%)
Jul 12, 2010 6.360 6.360 6.030 6.140 51,030 -0.26(-4.02%)
Jul 09, 2010 6.397 6.400 6.110 6.397 80,907 +0.32(+5.21%)
Jul 08, 2010 6.020 6.130 5.960 6.080 63,104 +0.07(+1.16%)
Jul 07, 2010 5.780 6.010 5.780 6.010 89,527 +0.19(+3.26%)
Jul 06, 2010 5.980 5.980 5.810 5.820 82,216 -0.21(-3.48%)
Jul 02, 2010 6.030 6.030 5.780 6.030 77,926 +0.27(+4.69%)
Jul 01, 2010 6.100 6.100 5.690 5.760 100,166 -0.32(-5.26%)
Jun 30, 2010 6.050 6.180 6.050 6.080 52,938 -0.01(-0.16%)
Jun 29, 2010 6.350 6.380 6.000 6.090 139,436 -0.55(-8.28%)
Jun 25, 2010 6.640 6.670 6.430 6.640 100,655 +0.05(+0.76%)
Jun 24, 2010 6.600 6.640 6.520 6.590 133,008 -0.01(-0.15%)
Jun 23, 2010 6.510 6.620 6.400 6.600 91,374 +0.09(+1.38%)
Jun 22, 2010 6.670 6.750 6.510 6.510 72,166 -0.16(-2.40%)
Jun 21, 2010 6.910 6.940 6.670 6.670 69,250 -0.20(-2.91%)
Jun 18, 2010 6.870 6.900 6.620 6.870 140,807 +0.22(+3.31%)
Jun 17, 2010 6.640 6.760 6.550 6.650 116,515 +0.03(+0.45%)
Jun 16, 2010 6.600 6.640 6.560 6.620 76,317 +0.01(+0.15%)
Jun 15, 2010 6.360 6.610 6.360 6.610 89,580 +0.25(+3.93%)
Jun 14, 2010 6.610 6.630 6.320 6.360 56,902 -0.26(-3.93%)
Jun 11, 2010 6.400 6.640 6.400 6.620 89,823 +0.10(+1.53%)
Jun 10, 2010 6.350 6.520 6.350 6.520 52,800 +0.23(+3.66%)
Jun 09, 2010 6.530 6.560 6.280 6.290 53,415 -0.25(-3.82%)
Jun 08, 2010 6.610 6.640 6.410 6.540 99,463 +0.00(+0.00%)
Jun 07, 2010 6.430 6.750 6.270 6.540 93,794 +0.04(+0.62%)
Jun 04, 2010 6.500 6.500 6.340 6.500 106,860 -0.12(-1.81%)
Jun 03, 2010 6.900 6.900 6.460 6.620 76,316 -0.21(-3.07%)
Jun 02, 2010 6.880 6.880 6.750 6.830 71,882 +0.00(+0.00%)
Jun 01, 2010 6.680 7.021 6.680 6.830 94,835 +0.02(+0.29%)
May 28, 2010 6.810 7.000 6.720 6.810 81,285 -0.12(-1.73%)
May 27, 2010 6.710 6.930 6.550 6.930 133,388 +0.41(+6.29%)
May 26, 2010 6.280 6.740 6.250 6.520 170,665 +0.32(+5.16%)
May 25, 2010 6.320 6.330 5.901 6.200 280,652 -0.15(-2.36%)
May 24, 2010 6.450 6.650 6.180 6.350 146,219 +0.02(+0.32%)
May 21, 2010 6.290 6.620 6.280 6.330 206,913 -0.08(-1.25%)
May 20, 2010 6.480 6.580 6.400 6.410 218,760 -0.35(-5.18%)
May 19, 2010 6.940 6.950 6.500 6.760 288,995 -0.16(-2.31%)
May 18, 2010 7.210 7.330 6.832 6.920 139,819 -0.37(-5.08%)
May 17, 2010 7.410 7.540 7.150 7.290 152,696 -0.15(-2.02%)
May 14, 2010 7.440 7.700 7.350 7.440 82,413 -0.27(-3.50%)
May 13, 2010 7.640 7.839 7.610 7.710 124,853 -0.04(-0.52%)
May 12, 2010 7.530 7.830 7.490 7.750 188,031 +0.29(+3.89%)
May 11, 2010 7.510 7.630 7.370 7.460 340,952 +0.17(+2.33%)
May 10, 2010 7.165 7.290 7.080 7.290 172,415 +0.14(+1.96%)
May 07, 2010 7.020 7.350 6.910 7.150 136,198 -0.05(-0.69%)
May 06, 2010 7.420 7.510 6.600 7.200 187,622 -0.18(-2.44%)
May 05, 2010 7.210 7.480 7.119 7.380 185,177 -0.03(-0.40%)
May 04, 2010 7.440 7.700 7.320 7.410 164,820 -0.22(-2.88%)
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.