Mag Silver Corporation Historical Stock Prices

MVG 
$8.56
*  
0.02
0.23%
Get MVG Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading MVG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    MVG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.62  8.72  8.43  8.56 50,618
08/26/2014 8.62 8.72 8.43 8.56 50,618
08/25/2014 8.8 8.89 8.52 8.54 29,769
08/22/2014 8.94 8.99 8.8 8.82 12,550
08/21/2014 9.01 9.06 8.79 8.95 19,890
08/20/2014 8.95 9.16 8.93 9.09 17,166
08/19/2014 9.24 9.26 9 9.04 21,439
08/18/2014 9.28 9.31 9.07 9.24 26,878
08/15/2014 9.29 9.41 9.17 9.36 17,209
08/14/2014 9.5 9.53 9.33 9.38 23,959
08/13/2014 9.39 9.6499 9.33 9.6 50,066
08/12/2014 9.16 9.44 9.16 9.36 73,252
08/11/2014 9.02 9.21 9.02 9.14 31,086
08/08/2014 9.11 9.17 8.94 8.95 33,267
08/07/2014 9.06 9.21 8.92 9.11 37,641
08/06/2014 9.08 9.16 9.02 9.09 51,776
08/05/2014 8.74 9.02 8.6 8.92 42,507
08/04/2014 9.07 9.084 8.73 8.76 19,106
08/01/2014 9.13 9.18 9 9.07 18,905
07/31/2014 9.11 9.15 8.89 9.06 25,497
07/30/2014 9.16 9.22 8.96 9.17 40,395
07/29/2014 9.3 9.3 9.14 9.19 33,649
07/28/2014 9.16 9.36 9.16 9.33 46,713
07/25/2014 8.92 9.15 8.89 9.14 29,509
07/24/2014 8.75 8.85 8.68 8.83 20,425
07/23/2014 9.06 9.17 8.82 8.83 45,410
07/22/2014 9.35 9.35 9.09 9.09 47,675
07/21/2014 9.14 9.39 9.12 9.33 60,730
07/18/2014 9.24 9.29 9.03 9.13 182,481
07/17/2014 8.79 9.34 8.79 9.31 138,516
07/16/2014 8.98 9.13 8.83 8.84 33,203
07/15/2014 9.31 9.3779 8.76 8.91 64,149
07/14/2014 9.31 9.45 9.25 9.3 58,819
07/11/2014 9.28 9.49 9.2 9.47 35,341
07/10/2014 9.6 9.7 9.3 9.33 45,153
07/09/2014 9.52 9.59 9.45 9.51 45,587
07/08/2014 9.43 9.52 9.35 9.48 38,309
07/07/2014 9.44 9.4901 9.35 9.41 25,167
07/03/2014 9.36 9.55 9.26 9.55 24,044
07/02/2014 9.41 9.54 9.39 9.42 28,343
07/01/2014 9.46 9.57 9.35 9.39 19,167
06/30/2014 9.3 9.56 9.2 9.46 51,574
06/27/2014 9.88 9.88 9.3448 9.46 167,854
06/26/2014 10.33 10.61 10.23 10.6 63,284
06/25/2014 10.23 10.44 10.13 10.44 60,992
06/24/2014 10.5 10.64 10.04 10.2 97,919
06/23/2014 10.13 10.55 10.13 10.48 133,324
06/20/2014 10.28 10.33 9.87 9.95 517,170
06/19/2014 9.67 10.39 9.57 10.33 153,582
06/18/2014 9.08 9.44 9.06 9.4 55,479
06/17/2014 9.02 9.2 8.78 9.052 56,304
06/16/2014 8.77 9.11 8.68 9.11 92,416
06/13/2014 8.67 8.77 8.415 8.75 58,666
06/12/2014 8.38 8.69 8.38 8.67 73,985
06/11/2014 8.15 8.52 8.15 8.3 57,926
06/10/2014 8.16 8.17 8.06 8.14 32,636
06/09/2014 8.12 8.174 7.99 8.09 23,371
06/06/2014 7.84 8.22 7.78 8.08 67,251
06/05/2014 7.57 7.83 7.55 7.83 57,364
06/04/2014 7.311 7.6 7.265 7.5 28,528
06/03/2014 7.15 7.3 7 7.276 26,070
06/02/2014 7.07 7.22 7.03 7.1 20,361
05/30/2014 6.96 7.11 6.89 7.11 45,793
05/29/2014 6.62 7.03 6.62 6.97 20,202
05/28/2014 6.89 6.89 6.55 6.62 44,804
05/27/2014 7.26 7.39 6.78 6.96 42,240
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?