Mag Silver Corporation Historical Stock Prices

MVG 
$7.55
*  
0.29
3.7%
Get MVG Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading MVG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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 01-APR-2015 TO 01-JUL-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.
16:00  7.66  7.86  7.5301  7.55 20,167
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
06/01/2015 7.5 7.55 7.37 7.4 14,851
05/29/2015 7.27 7.48 7.27 7.48 56,402
05/28/2015 7.15 7.3 7.1 7.23 29,661
05/27/2015 6.97 7.21 6.96 7.21 27,302
05/26/2015 7.13 7.13 6.97 7.05 40,238
05/22/2015 7.36 7.44 7.24 7.42 40,842
05/21/2015 7.34 7.38 7.22 7.33 17,977
05/20/2015 7.33 7.49 7.33 7.36 22,504
05/19/2015 7.46 7.46 7.19 7.4 69,506
05/18/2015 7.57 7.66 7.43 7.5 47,905
05/15/2015 7.27 7.66 7.27 7.53 47,964
05/14/2015 7.52 7.81 7.36 7.4 80,882
05/13/2015 7.2 7.52 7.2 7.48 105,067
05/12/2015 6.96 7.18 6.95 7.11 38,414
05/11/2015 6.98 7.14 6.85 6.95 27,287
05/08/2015 6.85 7.08 6.79 7.04 43,879
05/07/2015 7.16 7.16 6.71 6.77 43,105
05/06/2015 7.01 7.09 6.92 7.09 24,502
05/05/2015 7 7.08 6.8 7 48,009
05/04/2015 7.05 7.26 6.97 7 48,723
05/01/2015 6.9 7 6.82 6.94 40,797
04/30/2015 6.88 7.05 6.85 6.97 29,954
04/29/2015 6.94 7.34 6.83 7.04 106,310
04/28/2015 6.36 6.96 6.36 6.95 161,521
04/27/2015 6.38 6.64 6.28 6.31 110,323
04/24/2015 6.48 6.81 6.24 6.28 105,167
04/23/2015 5.67 6.36 5.67 6.36 129,054
04/22/2015 5.74 5.74 5.65 5.68 55,305
04/21/2015 5.73 5.79 5.6914 5.77 36,659
04/20/2015 5.84 5.91 5.68 5.82 61,006
04/17/2015 5.94 5.95 5.79 5.86 44,731
04/16/2015 6.04 6.04 5.82 5.9 27,260
04/15/2015 5.71 6.03 5.71 6.02 57,072
04/14/2015 5.7 5.74 5.59 5.72 40,635
04/13/2015 5.76 5.81 5.57 5.6 96,233
04/10/2015 5.98 6.01 5.76 5.78 64,160
04/09/2015 5.85 5.96 5.83 5.85 60,123
04/08/2015 6.1 6.14 5.9 5.9 93,799
04/07/2015 6.11 6.2 6.02 6.09 39,552
04/06/2015 6.38 6.5 6.22 6.24 79,553
04/02/2015 6.23 6.28 6.12 6.23 35,974
04/01/2015 6.26 6.43 6.15 6.24 64,758
*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?