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 )

12.07 -0.06 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Apr 24, 2024 12.00 12.17 11.98 12.07 496,748 -0.06(-0.49%)
Apr 23, 2024 11.72 12.28 11.67 12.13 715,805 +0.29(+2.45%)
Apr 22, 2024 11.65 12.11 11.58 11.84 1,065,328 -0.56(-4.52%)
Apr 19, 2024 12.24 12.61 12.17 12.40 868,322 +0.24(+1.97%)
Apr 18, 2024 12.32 12.41 12.07 12.16 530,209 +0.02(+0.16%)
Apr 17, 2024 11.86 12.28 11.83 12.14 1,169,396 +0.47(+4.03%)
Apr 16, 2024 11.68 11.84 11.46 11.67 1,019,148 -0.20(-1.68%)
Apr 15, 2024 12.00 12.08 11.72 11.87 1,266,284 -0.07(-0.59%)
Apr 12, 2024 12.78 12.87 11.79 11.94 2,139,552 -0.27(-2.21%)
Apr 11, 2024 12.36 12.43 11.90 12.21 961,163 +0.12(+0.99%)
Apr 10, 2024 12.18 12.62 12.06 12.09 1,592,231 -0.56(-4.43%)
Apr 09, 2024 12.44 12.76 12.44 12.65 1,590,268 +0.44(+3.60%)
Apr 08, 2024 12.48 12.58 12.03 12.21 1,108,727 +0.07(+0.58%)
Apr 05, 2024 11.69 12.22 11.53 12.14 1,429,430 +0.37(+3.14%)
Apr 04, 2024 12.17 12.21 11.64 11.77 2,216,724 -0.45(-3.68%)
Apr 03, 2024 11.48 12.29 11.46 12.22 3,077,521 +0.77(+6.72%)
Apr 02, 2024 10.98 11.46 10.92 11.45 1,854,509 +0.65(+6.02%)
Apr 01, 2024 10.92 11.13 10.62 10.80 1,427,525 +0.22(+2.08%)
Mar 28, 2024 10.05 10.60 9.900 10.58 1,816,630 +0.70(+7.09%)
Mar 27, 2024 9.130 9.910 9.110 9.880 2,041,409 +0.87(+9.66%)
Mar 26, 2024 9.400 9.400 8.970 9.010 708,846 -0.20(-2.17%)
Mar 25, 2024 9.300 9.440 9.195 9.210 495,943 +0.03(+0.33%)
Mar 22, 2024 9.270 9.295 9.140 9.180 698,659 -0.08(-0.86%)
Mar 21, 2024 9.760 9.810 9.230 9.260 1,290,468 -0.30(-3.14%)
Mar 20, 2024 9.020 9.710 8.940 9.560 1,108,787 +0.50(+5.52%)
Mar 19, 2024 9.160 9.390 9.030 9.060 879,377 -0.12(-1.31%)
Mar 18, 2024 9.470 9.510 9.175 9.180 511,629 -0.25(-2.65%)
Mar 15, 2024 9.140 9.460 9.080 9.430 1,016,596 +0.29(+3.17%)
Mar 14, 2024 9.250 9.350 9.060 9.140 500,819 -0.12(-1.30%)
Mar 13, 2024 9.210 9.530 9.170 9.260 737,647 +0.05(+0.54%)
Mar 12, 2024 9.120 9.230 8.960 9.210 619,408 -0.02(-0.22%)
Mar 11, 2024 9.040 9.690 9.040 9.230 1,162,754 +0.22(+2.44%)
Mar 08, 2024 9.190 9.250 9.010 9.010 644,390 -0.14(-1.53%)
Mar 07, 2024 9.160 9.250 8.880 9.150 893,665 +0.06(+0.66%)
Mar 06, 2024 8.960 9.345 8.960 9.090 913,404 +0.22(+2.48%)
Mar 05, 2024 9.200 9.220 8.715 8.870 1,006,597 -0.12(-1.33%)
Mar 04, 2024 8.800 9.030 8.777 8.990 875,212 +0.35(+4.05%)
Mar 01, 2024 8.430 8.720 8.195 8.640 1,019,759 +0.32(+3.85%)
Feb 29, 2024 8.380 8.540 8.280 8.320 646,348 +0.08(+0.97%)
Feb 28, 2024 8.440 8.440 8.225 8.240 448,518 -0.25(-2.94%)
Feb 27, 2024 8.600 8.670 8.480 8.490 480,747 -0.09(-1.05%)
Feb 26, 2024 8.570 8.620 8.385 8.580 455,363 -0.08(-0.92%)
Feb 23, 2024 8.520 8.735 8.250 8.660 478,302 +0.17(+2.00%)
Feb 22, 2024 8.650 8.770 8.475 8.490 566,544 -0.20(-2.30%)
Feb 21, 2024 8.630 8.710 8.550 8.690 368,345 +0.06(+0.70%)
Feb 20, 2024 8.820 8.820 8.575 8.630 383,904 -0.10(-1.15%)
Feb 16, 2024 8.670 8.875 8.600 8.730 428,249 -0.01(-0.11%)
Feb 15, 2024 8.630 8.870 8.630 8.740 581,943 +0.24(+2.82%)
Feb 14, 2024 8.350 8.540 8.290 8.500 555,712 +0.16(+1.92%)
Feb 13, 2024 8.810 8.810 8.220 8.340 1,060,211 -0.65(-7.23%)
Feb 12, 2024 8.870 9.095 8.850 8.990 384,589 +0.12(+1.35%)
Feb 09, 2024 8.850 8.900 8.755 8.870 400,081 +0.05(+0.57%)
Feb 08, 2024 8.900 8.930 8.800 8.820 425,422 -0.11(-1.23%)
Feb 07, 2024 9.140 9.170 8.910 8.930 404,968 -0.25(-2.72%)
Feb 06, 2024 9.000 9.225 8.940 9.180 419,513 +0.23(+2.57%)
Feb 05, 2024 8.980 9.090 8.890 8.950 560,368 -0.24(-2.61%)
Feb 02, 2024 9.290 9.290 8.950 9.190 725,418 -0.21(-2.23%)
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.