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 )

14.06 +0.68 (+5.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2013 7.250 7.430 7.020 7.350 61,705 +0.03(+0.41%)
May 30, 2013 7.130 7.380 6.950 7.320 70,545 +0.25(+3.54%)
May 29, 2013 7.020 7.100 6.821 7.070 50,065 +0.13(+1.87%)
May 28, 2013 7.030 7.150 6.880 6.940 85,596 -0.09(-1.28%)
May 24, 2013 7.090 7.240 6.900 7.030 36,226 -0.05(-0.71%)
May 23, 2013 7.070 7.160 6.960 7.080 88,459 +0.14(+2.02%)
May 22, 2013 7.250 7.300 6.910 6.940 39,377 -0.16(-2.25%)
May 21, 2013 6.950 7.420 6.855 7.100 86,426 +0.04(+0.57%)
May 20, 2013 6.650 7.090 6.550 7.060 75,642 +0.53(+8.12%)
May 17, 2013 6.660 6.710 6.330 6.530 96,560 -0.20(-2.97%)
May 16, 2013 6.330 6.820 6.180 6.730 127,659 +0.28(+4.34%)
May 15, 2013 6.270 6.885 6.270 6.450 78,394 -0.71(-9.92%)
May 13, 2013 7.460 7.460 7.160 7.160 19,975 -0.31(-4.15%)
May 10, 2013 7.490 7.610 7.191 7.470 34,164 -0.10(-1.32%)
May 09, 2013 7.660 7.970 7.450 7.570 21,894 -0.20(-2.57%)
May 08, 2013 7.650 7.790 7.360 7.770 29,295 +0.25(+3.32%)
May 07, 2013 7.620 7.700 7.500 7.520 36,627 -0.22(-2.84%)
May 06, 2013 7.690 7.820 7.640 7.740 20,401 +0.09(+1.18%)
May 03, 2013 7.780 7.800 7.590 7.650 53,709 -0.09(-1.16%)
May 02, 2013 7.670 8.040 7.440 7.740 66,994 +0.12(+1.57%)
May 01, 2013 7.430 7.730 7.205 7.620 51,392 +0.06(+0.79%)
Apr 30, 2013 7.910 7.970 7.480 7.560 76,912 -0.40(-5.03%)
Apr 29, 2013 7.900 8.240 7.850 7.960 90,775 +0.21(+2.71%)
Apr 26, 2013 7.980 8.060 7.710 7.750 55,543 -0.22(-2.76%)
Apr 25, 2013 7.520 8.220 7.500 7.970 119,563 +0.65(+8.88%)
Apr 24, 2013 6.900 7.380 6.840 7.320 87,790 +0.49(+7.17%)
Apr 23, 2013 6.740 6.960 6.740 6.830 63,218 -0.01(-0.15%)
Apr 22, 2013 7.040 7.090 6.570 6.840 74,419 -0.08(-1.16%)
Apr 19, 2013 6.810 6.930 6.560 6.920 65,706 +0.21(+3.13%)
Apr 18, 2013 6.580 6.960 6.580 6.710 82,312 +0.16(+2.44%)
Apr 17, 2013 6.990 7.060 6.390 6.550 118,928 -0.45(-6.43%)
Apr 16, 2013 7.370 7.370 6.880 7.000 62,598 -0.10(-1.41%)
Apr 15, 2013 7.110 7.210 6.780 7.100 188,906 -0.66(-8.51%)
Apr 12, 2013 8.180 8.180 7.440 7.760 69,745 -0.59(-7.07%)
Apr 11, 2013 8.760 8.860 8.340 8.350 40,095 -0.44(-5.01%)
Apr 10, 2013 8.800 8.970 8.610 8.790 57,297 -0.24(-2.66%)
Apr 09, 2013 8.560 9.200 8.560 9.030 37,326 +0.47(+5.49%)
Apr 08, 2013 8.660 8.660 8.370 8.560 51,789 -0.09(-1.04%)
Apr 05, 2013 8.270 8.770 8.190 8.650 53,532 +0.49(+6.00%)
Apr 04, 2013 8.120 8.290 7.793 8.160 58,316 +0.04(+0.49%)
Apr 03, 2013 8.370 8.570 7.660 8.120 85,659 -0.26(-3.10%)
Apr 02, 2013 9.100 9.100 8.360 8.380 82,709 -0.80(-8.71%)
Apr 01, 2013 9.400 9.410 9.020 9.180 39,798 -0.31(-3.27%)
Mar 28, 2013 9.470 9.670 9.400 9.490 48,072 -0.05(-0.52%)
Mar 27, 2013 9.500 9.640 9.290 9.540 59,075 +0.02(+0.21%)
Mar 26, 2013 9.340 9.570 9.330 9.520 31,510 +0.13(+1.38%)
Mar 25, 2013 9.410 9.520 9.210 9.390 23,631 -0.09(-0.95%)
Mar 22, 2013 9.510 9.640 9.400 9.480 19,022 -0.11(-1.15%)
Mar 21, 2013 9.320 9.660 9.320 9.590 27,424 +0.21(+2.24%)
Mar 20, 2013 9.420 9.460 9.230 9.380 24,563 -0.06(-0.64%)
Mar 19, 2013 9.620 9.660 9.360 9.440 33,021 -0.23(-2.38%)
Mar 18, 2013 9.660 9.700 9.570 9.670 23,473 +0.04(+0.42%)
Mar 15, 2013 9.700 9.800 9.540 9.630 375,493 -0.10(-1.03%)
Mar 14, 2013 9.620 9.800 9.600 9.730 18,319 +0.14(+1.46%)
Mar 13, 2013 9.790 9.800 9.590 9.590 34,008 -0.21(-2.14%)
Mar 12, 2013 9.620 10.09 9.620 9.800 55,784 +0.33(+3.48%)
Mar 11, 2013 9.430 9.630 9.380 9.470 18,199 -0.03(-0.32%)
Mar 08, 2013 9.460 9.920 9.350 9.500 38,315 -0.01(-0.11%)
Mar 07, 2013 9.520 9.610 9.280 9.510 25,954 +0.01(+0.11%)
Mar 06, 2013 8.940 9.510 8.860 9.500 30,249 +0.53(+5.91%)
Mar 05, 2013 9.030 9.130 8.863 8.970 19,180 -0.01(-0.11%)
Mar 04, 2013 9.260 9.260 8.930 8.980 36,908 -0.38(-4.06%)
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.