The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

MAG Silver Corp.

  • MAG
  • TSX
  • Precious Metals
  • Latest 8.90
  • Currency C$
  • Change -0.09
  • Percent Change -1.001 %
  • Volume 440,914
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.90 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 9.04 8.83 8.93 8.90 440,914
Aug 28 9.38 8.99 9.32 8.99 254,084
Aug 27 9.39 9.17 9.35 9.21 77,508
Aug 26 9.58 9.22 9.43 9.37 176,706
Aug 25 9.66 9.35 9.50 9.42 235,530
Aug 22 9.88 9.61 9.88 9.63 116,641
Aug 21 9.99 9.62 9.93 9.81 112,829
Aug 20 10.04 9.80 9.84 10.00 57,123
Aug 19 10.10 9.83 10.05 9.89 64,736
Aug 18 10.10 9.89 9.97 10.07 72,964
Aug 15 10.24 9.98 10.03 10.21 137,193
Aug 14 10.50 10.17 10.50 10.21 175,334
Aug 13 10.53 10.20 10.30 10.48 259,976
Aug 12 10.31 10.00 10.00 10.23 755,047
Aug 11 10.07 9.80 9.80 9.97 155,286
Aug 8 10.06 9.80 9.97 9.84 185,856
Aug 7 10.05 9.74 9.94 9.95 184,814
Aug 6 9.99 9.86 9.87 9.91 213,170
Aug 5 9.87 9.40 9.70 9.79 163,893
Aug 1 10.00 9.82 9.97 9.93 138,081
Jul 31 9.99 9.68 9.95 9.85 145,779
Jul 30 10.05 9.80 9.97 9.98 112,397
Jul 29 10.07 9.92 10.04 9.96 140,906
Jul 28 10.12 9.90 9.99 10.04 215,837
Jul 25 9.91 9.52 9.53 9.90 178,650
Jul 24 9.51 9.32 9.40 9.47 486,129
Jul 23 9.86 9.47 9.75 9.50 104,519
Jul 22 10.04 9.76 10.04 9.78 123,458
Jul 21 10.08 9.79 9.80 10.04 208,783
Jul 18 9.99 9.69 9.88 9.69 359,610
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.