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 )

12.70 -0.42 (-3.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 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%)
Mar 01, 2013 9.650 9.650 9.300 9.360 28,139 -0.14(-1.47%)
Feb 28, 2013 9.740 9.750 9.280 9.500 74,195 -0.25(-2.56%)
Feb 27, 2013 9.870 9.870 9.570 9.750 33,576 -0.14(-1.42%)
Feb 26, 2013 9.920 10.05 9.750 9.890 36,377 -0.02(-0.20%)
Feb 25, 2013 9.820 10.00 9.810 9.910 26,030 +0.18(+1.85%)
Feb 22, 2013 9.700 9.780 9.600 9.730 37,723 +0.02(+0.21%)
Feb 21, 2013 9.710 9.890 9.620 9.710 54,056 +0.01(+0.10%)
Feb 20, 2013 10.19 10.29 9.620 9.700 141,937 -0.65(-6.28%)
Feb 19, 2013 10.59 10.59 10.35 10.35 117,910 -0.15(-1.43%)
Feb 15, 2013 10.45 10.58 10.30 10.50 641,321 -0.16(-1.50%)
Feb 14, 2013 10.31 10.68 10.31 10.66 137,061 +0.40(+3.90%)
Feb 13, 2013 10.46 10.55 10.25 10.26 61,669 -0.18(-1.72%)
Feb 12, 2013 10.58 10.58 10.22 10.44 80,333 -0.17(-1.60%)
Feb 11, 2013 10.67 10.67 10.37 10.61 70,524 -0.05(-0.47%)
Feb 08, 2013 10.73 10.75 10.51 10.66 48,495 -0.09(-0.84%)
Feb 07, 2013 10.74 11.00 10.65 10.75 63,647 +0.03(+0.28%)
Feb 06, 2013 10.66 10.73 10.51 10.72 130,738 -0.31(-2.81%)
Feb 04, 2013 11.07 11.17 10.94 11.03 107,934 -0.07(-0.63%)
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.