Mag Silver Corporation Historical Stock Prices

MVG 
$6.86
*  
0.13
1.86%
Get MVG Alerts
*Delayed - data as of Sep. 3, 2015 14:36 ET  -  Find a broker to begin trading MVG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    MVG Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:36  6.98  7.30  6.85  6.86 15,945
09/02/2015 7.13 7.39 6.88 6.99 46,213
09/01/2015 7.38 7.52 7.248 7.29 32,443
08/31/2015 7.36 7.4 6.95 7.34 32,103
08/28/2015 6.83 7.55 6.83 7.49 29,143
08/27/2015 6.8 7.03 6.74 6.92 50,003
08/26/2015 7 7 6.74 6.75 61,977
08/25/2015 7.24 7.34 6.82 7.06 42,296
08/24/2015 7.23 7.6725 7.02 7.22 61,813
08/21/2015 7.9 7.9 7.45 7.47 38,228
08/20/2015 7.95 7.98 7.84 7.85 57,434
08/19/2015 7.8 7.95 7.67 7.95 34,367
08/18/2015 7.75 7.8 7.5 7.8 32,663
08/17/2015 7.79 7.91 7.61 7.91 21,381
08/14/2015 7.88 7.95 7.66 7.8 28,831
08/13/2015 7.83 7.98 7.68 7.88 46,209
08/12/2015 7.73 7.98 7.63 7.94 55,754
08/11/2015 7.52 7.64 7.35 7.64 38,860
08/10/2015 7.32 7.58 7.216 7.52 51,218
08/07/2015 6.96 7.24 6.91 7.24 45,221
08/06/2015 6.82 7.08 6.82 6.98 25,019
08/05/2015 6.91 7 6.76 6.76 31,689
08/04/2015 6.92 7.14 6.87 6.88 25,009
08/03/2015 7.02 7.05 6.82 6.85 10,297
07/31/2015 7.04 7.27 7.02 7.12 43,236
07/30/2015 6.82 7.1 6.79 6.98 50,900
07/29/2015 6.74 7.04 6.66 6.91 59,184
07/28/2015 6.68 6.8301 6.67 6.75 35,368
07/27/2015 6.73 7.01 6.59 6.67 77,319
07/24/2015 6.35 6.88 6.3 6.83 66,550
07/23/2015 6.54 6.7101 6.39 6.43 24,028
07/22/2015 6.32 6.72 6.21 6.57 65,678
07/21/2015 6.39 6.69 6.35 6.59 28,860
07/20/2015 6.81 6.81 6.27 6.35 60,218
07/17/2015 7.07 7.12 6.94 6.96 30,138
07/16/2015 7.16 7.27 7.1 7.1 11,115
07/15/2015 7.31 7.3234 7.01 7.21 40,827
07/14/2015 7.42 7.7 7.38 7.38 24,995
07/13/2015 7.25 7.59 7.13 7.5 20,510
07/10/2015 7.33 7.4 7.19 7.33 17,797
07/09/2015 7.3 7.42 7.21 7.33 29,627
07/08/2015 7.62 7.64 7.26 7.29 45,891
07/07/2015 7.75 7.75 7.27 7.6 57,039
07/06/2015 7.73 8.0601 7.7163 7.75 36,906
07/02/2015 7.61 7.96 7.6 7.93 32,077
07/01/2015 7.86 7.86 7.5301 7.55 20,167
06/30/2015 7.86 7.86 7.5301 7.55 76,412
06/29/2015 8.19 8.31 7.99 8 64,617
06/26/2015 8.19 8.28 8.15 8.25 50,764
06/25/2015 8.14 8.2599 8.1 8.22 31,615
06/24/2015 8.06 8.36 8.06 8.1032 21,064
06/23/2015 8.03 8.4 8.02 8.12 68,066
06/22/2015 8.22 8.35 8.03 8.11 125,960
06/19/2015 8.25 8.42 8.14 8.4098 135,735
06/18/2015 8 8.45 8 8.43 97,105
06/17/2015 7.57 7.9494 7.57 7.91 29,975
06/16/2015 7.54 7.6975 7.4 7.59 88,658
06/15/2015 7.43 7.82 7.38 7.55 80,129
06/12/2015 7.36 7.49 7.34 7.46 13,871
06/11/2015 7.4 7.42 7.31 7.35 28,333
06/10/2015 7.2 7.48 7.2 7.41 33,284
06/09/2015 7.15 7.24 7.029 7.07 12,509
06/08/2015 7.04 7.13 6.8956 7.12 38,328
06/05/2015 7.03 7.21 6.97 7.1 14,107
06/04/2015 7.3 7.3 7.08 7.08 18,091
06/03/2015 7.17 7.35 7.17 7.34 18,605
06/02/2015 7.34 7.44 7.22 7.25 35,636
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?