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 )

13.38 -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, 2014 9.110 9.150 8.890 9.060 25,497 -0.11(-1.20%)
Jul 30, 2014 9.160 9.220 8.960 9.170 40,395 -0.02(-0.22%)
Jul 29, 2014 9.300 9.300 9.140 9.190 33,649 -0.14(-1.50%)
Jul 28, 2014 9.160 9.360 9.160 9.330 46,713 +0.19(+2.08%)
Jul 25, 2014 8.920 9.150 8.890 9.140 29,509 +0.31(+3.51%)
Jul 24, 2014 8.750 8.850 8.680 8.830 20,425 +0.00(+0.00%)
Jul 23, 2014 9.060 9.170 8.820 8.830 45,410 -0.26(-2.86%)
Jul 22, 2014 9.350 9.350 9.090 9.090 47,675 -0.24(-2.57%)
Jul 21, 2014 9.140 9.390 9.120 9.330 60,730 +0.20(+2.19%)
Jul 18, 2014 9.240 9.290 9.030 9.130 182,481 -0.18(-1.93%)
Jul 17, 2014 8.790 9.340 8.790 9.310 138,516 +0.47(+5.32%)
Jul 16, 2014 8.980 9.130 8.830 8.840 33,203 -0.07(-0.79%)
Jul 15, 2014 9.310 9.378 8.760 8.910 64,149 -0.39(-4.19%)
Jul 14, 2014 9.310 9.450 9.250 9.300 58,819 -0.17(-1.80%)
Jul 11, 2014 9.280 9.490 9.200 9.470 35,341 +0.14(+1.50%)
Jul 10, 2014 9.600 9.700 9.300 9.330 45,153 -0.18(-1.89%)
Jul 09, 2014 9.520 9.590 9.450 9.510 45,587 +0.03(+0.32%)
Jul 08, 2014 9.430 9.520 9.350 9.480 38,309 +0.07(+0.74%)
Jul 07, 2014 9.440 9.490 9.350 9.410 25,167 -0.14(-1.47%)
Jul 03, 2014 9.360 9.550 9.550 9.550 24,000 +0.13(+1.38%)
Jul 02, 2014 9.410 9.540 9.390 9.420 28,343 +0.03(+0.32%)
Jul 01, 2014 9.460 9.570 9.350 9.390 19,167 -0.07(-0.74%)
Jun 30, 2014 9.300 9.560 9.200 9.460 51,574 +0.00(+0.00%)
Jun 27, 2014 9.880 9.880 9.345 9.460 167,854 -1.14(-10.75%)
Jun 26, 2014 10.33 10.61 10.23 10.60 63,284 +0.16(+1.53%)
Jun 25, 2014 10.23 10.44 10.13 10.44 60,992 +0.24(+2.35%)
Jun 24, 2014 10.50 10.64 10.04 10.20 97,919 -0.28(-2.67%)
Jun 23, 2014 10.13 10.55 10.13 10.48 133,324 +0.53(+5.33%)
Jun 20, 2014 10.28 10.33 9.870 9.950 517,170 -0.38(-3.68%)
Jun 19, 2014 9.670 10.39 9.570 10.33 153,582 +0.93(+9.89%)
Jun 18, 2014 9.080 9.440 9.060 9.400 55,479 +0.35(+3.84%)
Jun 17, 2014 9.020 9.200 8.780 9.052 56,304 -0.06(-0.64%)
Jun 16, 2014 8.770 9.110 8.680 9.110 92,416 +0.36(+4.11%)
Jun 13, 2014 8.670 8.770 8.415 8.750 58,666 +0.08(+0.92%)
Jun 12, 2014 8.380 8.690 8.380 8.670 73,985 +0.37(+4.46%)
Jun 11, 2014 8.150 8.520 8.150 8.300 57,926 +0.16(+1.97%)
Jun 10, 2014 8.160 8.170 8.060 8.140 32,636 +0.06(+0.74%)
Jun 06, 2014 7.840 8.220 7.780 8.080 67,251 +0.25(+3.19%)
Jun 05, 2014 7.570 7.830 7.550 7.830 57,364 +0.33(+4.40%)
Jun 04, 2014 7.311 7.600 7.265 7.500 28,528 +0.22(+3.08%)
Jun 03, 2014 7.150 7.300 7.000 7.276 26,070 +0.18(+2.48%)
Jun 02, 2014 7.070 7.220 7.030 7.100 20,361 -0.01(-0.14%)
May 30, 2014 6.960 7.110 6.890 7.110 45,793 +0.14(+2.01%)
May 29, 2014 6.620 7.030 6.620 6.970 20,202 +0.35(+5.29%)
May 28, 2014 6.890 6.890 6.550 6.620 44,804 -0.34(-4.89%)
May 27, 2014 7.260 7.390 6.780 6.960 42,240 -0.38(-5.18%)
May 23, 2014 7.380 7.340 7.340 7.340 28,400 +0.00(+0.00%)
May 22, 2014 7.650 7.690 7.270 7.340 22,435 -0.21(-2.78%)
May 21, 2014 7.300 7.550 7.180 7.550 67,897 +0.25(+3.42%)
May 20, 2014 7.110 7.310 7.100 7.300 60,968 +0.08(+1.11%)
May 19, 2014 7.100 7.260 7.100 7.220 39,207 +0.13(+1.83%)
May 16, 2014 7.220 7.220 6.980 7.090 34,440 -0.21(-2.88%)
May 15, 2014 7.310 7.350 7.150 7.300 17,164 -0.10(-1.35%)
May 14, 2014 7.200 7.420 7.080 7.400 39,050 +0.39(+5.56%)
May 13, 2014 7.080 7.170 6.980 7.010 13,937 -0.10(-1.41%)
May 12, 2014 7.180 7.340 7.000 7.110 22,040 +0.03(+0.42%)
May 09, 2014 7.180 7.220 6.920 7.080 31,272 -0.12(-1.67%)
May 08, 2014 7.110 7.260 7.030 7.200 23,612 +0.09(+1.27%)
May 07, 2014 7.580 7.580 7.050 7.110 56,346 -0.54(-7.06%)
May 06, 2014 7.680 7.710 7.560 7.650 19,349 -0.03(-0.39%)
May 05, 2014 7.760 7.809 7.540 7.680 51,764 +0.00(+0.00%)
May 02, 2014 7.440 7.700 7.370 7.680 25,392 +0.23(+3.09%)
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.