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 (%)
Jul 31, 2013 5.970 6.030 5.673 6.010 90,371 -0.05(-0.83%)
Jul 30, 2013 6.260 6.260 6.010 6.060 81,930 -0.26(-4.11%)
Jul 29, 2013 6.380 6.430 6.250 6.320 39,275 -0.06(-0.94%)
Jul 26, 2013 6.140 6.400 6.000 6.380 30,786 +0.22(+3.57%)
Jul 25, 2013 6.180 6.390 6.130 6.160 48,204 -0.07(-1.12%)
Jul 24, 2013 6.430 6.432 6.060 6.230 57,404 -0.22(-3.41%)
Jul 23, 2013 6.250 6.510 6.090 6.450 71,988 +0.25(+4.03%)
Jul 22, 2013 5.900 6.250 5.820 6.200 110,999 +0.55(+9.73%)
Jul 19, 2013 5.460 5.710 5.460 5.650 41,059 +0.24(+4.44%)
Jul 18, 2013 5.510 5.510 5.360 5.410 36,662 -0.08(-1.46%)
Jul 17, 2013 5.610 5.620 5.400 5.490 104,972 -0.12(-2.14%)
Jul 16, 2013 5.530 5.699 5.520 5.610 119,259 +0.11(+2.00%)
Jul 15, 2013 5.610 5.640 5.462 5.500 33,127 -0.05(-0.90%)
Jul 12, 2013 5.540 5.730 5.520 5.550 60,106 +0.01(+0.18%)
Jul 11, 2013 5.800 5.900 5.530 5.540 134,812 +0.06(+1.09%)
Jul 10, 2013 5.420 5.569 5.270 5.480 53,094 +0.05(+0.92%)
Jul 09, 2013 5.080 5.460 5.050 5.430 98,399 +0.38(+7.52%)
Jul 08, 2013 5.160 5.270 5.000 5.050 81,931 -0.10(-1.94%)
Jul 05, 2013 5.370 5.370 5.070 5.150 105,139 -0.32(-5.85%)
Jul 03, 2013 5.500 5.610 5.420 5.470 16,122 +0.05(+0.92%)
Jul 02, 2013 5.760 5.760 5.360 5.420 54,714 -0.32(-5.57%)
Jul 01, 2013 6.080 6.080 5.620 5.740 65,795 -0.10(-1.71%)
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%)
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.