Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

MAG Silver Corp (NY: MAG )

13.35 +0.23 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jun 28, 2013 5.140 5.910 5.120 5.840 93,594 +0.73(+14.29%)
Jun 27, 2013 5.210 5.230 5.100 5.110 86,973 -0.03(-0.58%)
Jun 26, 2013 5.180 5.220 5.100 5.140 59,849 -0.25(-4.64%)
Jun 25, 2013 5.380 5.510 5.160 5.390 86,499 +0.04(+0.75%)
Jun 24, 2013 5.460 5.580 5.291 5.350 120,899 -0.45(-7.76%)
Jun 21, 2013 5.820 6.030 5.650 5.800 1,246,801 +0.02(+0.35%)
Jun 20, 2013 6.000 6.040 5.530 5.780 122,815 -0.46(-7.37%)
Jun 19, 2013 6.650 6.927 6.210 6.240 102,309 -0.38(-5.74%)
Jun 18, 2013 6.890 6.960 6.600 6.620 154,408 -0.40(-5.70%)
Jun 17, 2013 7.540 7.580 6.950 7.020 268,370 -0.57(-7.51%)
Jun 14, 2013 7.670 7.720 7.550 7.590 26,418 -0.04(-0.52%)
Jun 13, 2013 7.510 7.680 7.510 7.630 51,781 +0.06(+0.79%)
Jun 12, 2013 7.720 7.730 7.460 7.570 38,003 -0.06(-0.79%)
Jun 11, 2013 7.360 7.650 7.360 7.630 96,385 +0.10(+1.33%)
Jun 10, 2013 7.460 7.620 7.440 7.530 16,504 +0.07(+0.94%)
Jun 07, 2013 7.460 7.800 7.440 7.460 20,143 -0.10(-1.32%)
Jun 06, 2013 7.460 7.690 7.360 7.560 28,966 +0.10(+1.34%)
Jun 05, 2013 7.600 7.660 7.340 7.460 17,071 -0.17(-2.23%)
Jun 04, 2013 7.500 7.650 7.400 7.630 28,366 +0.10(+1.33%)
Jun 03, 2013 7.470 7.720 7.440 7.530 29,072 +0.18(+2.45%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.