Mag Silver Corporation Historical Stock Prices

MVG 
$7
*  
unch
unch
Get MVG Alerts
*Delayed - data as of May 5, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-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  7.07  7.08  6.80  7 48,009
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
03/31/2015 6.34 6.34 6 6.15 73,355
03/30/2015 6.67 6.67 6.3 6.36 69,263
03/27/2015 6.69 6.93 6.45 6.85 27,489
03/26/2015 7.11 7.16 6.6517 6.72 60,339
03/25/2015 7.1 7.25 6.94 6.94 61,438
03/24/2015 7.2 7.22 6.99 7.14 41,553
03/23/2015 6.81 7.06 6.77 7.03 59,510
03/20/2015 6.54 6.83 6.54 6.77 479,192
03/19/2015 6.17 6.49 6.13 6.49 40,769
03/18/2015 5.92 6.27 5.831 6.25 82,650
03/17/2015 5.88 6.19 5.85 5.97 65,782
03/16/2015 6.62 6.62 6.02 6.05 88,842
03/13/2015 6.64 6.7 6.38 6.58 68,992
03/12/2015 6.78 6.95 6.55 6.59 56,344
03/11/2015 6.1 6.83 6 6.73 118,149
03/10/2015 6.45 6.49 5.89 6.11 124,342
03/09/2015 6.65 6.65 6.4 6.45 35,420
03/06/2015 6.55 6.62 6.46 6.61 58,454
03/05/2015 6.8 6.87 6.71 6.79 49,757
03/04/2015 6.8 6.92 6.75 6.84 30,357
03/03/2015 7.18 7.24 6.81 6.81 23,758
03/02/2015 7.34 7.34 7.01 7.18 39,715
02/27/2015 7.09 7.31 7.08 7.18 23,680
02/26/2015 7.28 7.38 7.03 7.06 36,131
02/25/2015 7.09 7.39 7.03 7.03 80,855
02/24/2015 6.37 7.02 6.37 6.98 66,564
02/23/2015 6.53 6.58 6.3 6.43 76,529
02/20/2015 6.83 6.92 6.54 6.54 69,636
02/19/2015 6.97 7.05 6.73 6.78 13,362
02/18/2015 6.75 6.98 6.56 6.98 32,053
02/17/2015 6.85 7 6.71 6.78 46,553
02/13/2015 7.06 7.19 6.94 6.94 18,874
02/12/2015 7.06 7.18 6.87 6.97 44,572
02/11/2015 7.12 7.13 6.91 6.96 34,395
02/10/2015 7.17 7.22 7.0601 7.0999 20,866
02/09/2015 7.33 7.51 7.17 7.27 28,147
02/06/2015 7.27 7.36 7.08 7.13 42,483
02/05/2015 7.35 7.48 7.3 7.42 20,581
02/04/2015 7.3 7.42 7.14 7.38 26,129
02/03/2015 7.41 7.43 7.2 7.24 61,262
02/02/2015 7.35 7.59 7.22 7.41 35,295
01/30/2015 7.28 7.4652 7.11 7.46 30,993
01/29/2015 7.58 7.61 7.09 7.28 71,977
01/28/2015 8.12 8.13 7.6 7.69 58,834
01/27/2015 7.98 8.36 7.95 8.25 31,315
01/26/2015 7.62 7.93 7.58 7.89 28,758
01/23/2015 8.04 8.07 7.6002 7.9 41,592
01/22/2015 8.15 8.28 8.03 8.04 36,410
01/21/2015 8.63 8.65 8.06 8.16 45,621
01/20/2015 8.44 8.64 8.39 8.47 109,730
01/16/2015 8.49 8.51 8.33 8.4 73,763
01/15/2015 8.69 8.69 8.34 8.44 44,753
01/14/2015 8.41 8.78 8.14 8.34 43,540
01/13/2015 8.89 9.2 8.25 8.25 95,877
01/12/2015 8.44 8.99 8.41 8.92 70,551
01/09/2015 8.29 8.52 8.18 8.39 68,209
01/08/2015 8.42 8.7 8.13 8.23 41,884
01/07/2015 8.49 8.77 8.36 8.4 65,130
01/06/2015 8.46 8.84 8.28 8.7 143,046
01/05/2015 8.37 8.51 8.01 8.46 95,279
01/02/2015 7.91 8.35 7.83 8.29 93,273
12/31/2014 7.39 8.3999 7.34 8.15 192,146
12/30/2014 7.06 7.5 7 7.38 199,865
12/29/2014 6.82 6.99 6.61 6.91 25,543
12/26/2014 7.05 7.17 6.82 6.82 35,583
12/24/2014 6.52 6.94 6.47 6.83 25,478
12/23/2014 6.58 7 6.47 6.52 51,887
12/22/2014 7.63 7.65 6.52 6.6 159,552
12/19/2014 7.34 8.04 7.09 7.63 249,188
12/18/2014 7.15 7.47 6.96 7.33 102,944
12/17/2014 6.05 7.05 6.05 7.01 58,647
12/16/2014 6.48 6.68 6.01 6.14 116,970
12/15/2014 6.86 7.31 6.35 6.36 90,202
12/12/2014 7 7 6.69 6.9799 49,988
12/11/2014 7.3 7.34 6.94 7.06 38,522
12/10/2014 7.5 7.5 7.14 7.33 63,321
12/09/2014 6.9 7.62 6.9 7.52 107,140
12/08/2014 6.82 6.96 6.4 6.84 59,954
12/05/2014 6.7 6.99 6.57 6.82 53,419
12/04/2014 6.9 6.98 6.69 6.85 66,413
12/03/2014 6.64 6.93 6.64 6.84 24,950
12/02/2014 6.95 7.05 6.47 6.57 34,937
12/01/2014 6.76 7.11 6.38 7.07 70,030
11/28/2014 6.96 6.96 6.36 6.36 171,593
11/26/2014 7.35 7.39 7.19 7.24 22,835
11/25/2014 7.36 7.57 7.23 7.48 36,891
11/24/2014 7.31 7.46 7.18 7.36 20,850
11/21/2014 7.65 7.72 7.27 7.32 52,979
11/20/2014 7.43 7.67 7.16 7.52 37,871
11/19/2014 7.9 8.03 7.22 7.3 116,554
11/18/2014 7.47 7.96 7.47 7.94 51,893
11/17/2014 7.17 7.67 6.91 7.41 59,377
11/14/2014 6.49 7.39 6.43 7.24 81,002
11/13/2014 6.83 7.08 6.6015 6.78 55,318
11/12/2014 6.96 7.24 6.62 6.73 89,894
11/11/2014 6.4 7.1 6.39 6.88 81,591
11/10/2014 6.73 6.73 6.19 6.38 87,481
11/07/2014 6.3 6.89 6.3 6.84 98,443
11/06/2014 5.98 6.3 5.98 6.09 59,579
11/05/2014 5.98 6.22 5.85 5.9 149,309
11/04/2014 6.36 6.64 6.16 6.34 87,823
11/03/2014 6.09 6.46 5.97 6.42 98,910
10/31/2014 6.01 6.27 5.81 6.04 187,446
10/30/2014 6.81 6.89 6.37 6.38 31,722
10/29/2014 7.23 7.3 6.76 6.88 40,601
10/28/2014 6.98 7.33 6.92 7.3 37,734
10/27/2014 7.24 7.24 6.93 6.93 26,274
10/24/2014 7.46 7.5 7.26 7.37 27,709
10/23/2014 7.38 7.4496 6.97 7.41 51,767
10/22/2014 7.92 7.97 7.47 7.47 39,963
10/21/2014 8.16 8.1934 7.95 8.02 49,197
10/20/2014 7.84 8.04 7.76 7.98 26,502
10/17/2014 8.32 8.32 7.78 7.78 95,275
10/16/2014 7.97 8.38 7.924 8.16 41,474
10/15/2014 7.98 8.28 7.95 8.04 62,575
10/14/2014 8.16 8.24 7.84 7.84 78,909
10/13/2014 7.94 8.29 7.84 8.05 46,351
10/10/2014 7.72 8.04 7.4528 7.83 32,513
10/09/2014 8.04 8.06 7.45 7.75 49,182
10/08/2014 7.53 8.08 7.1 8.04 46,480
10/07/2014 7.77 7.77 7.37 7.43 24,521
10/06/2014 7.22 7.82 7.22 7.69 38,541
10/03/2014 7.32 7.41 7.16 7.2104 29,790
10/02/2014 7.27 7.45 7.2 7.41 17,991
10/01/2014 7.31 7.51 7.2 7.28 47,972
09/30/2014 7.65 7.65 7.37 7.44 21,253
09/29/2014 7.64 7.77 7.61 7.67 12,687
09/26/2014 7.7 7.7422 7.52 7.59 10,068
09/25/2014 7.51 7.79 7.42 7.74 38,109
09/24/2014 7.79 7.83 7.64 7.71 25,723
09/23/2014 7.7 7.98 7.52 7.84 49,032
09/22/2014 7.77 7.77 7.5473 7.74 65,753
09/19/2014 8.41 8.54 7.9701 8.04 230,223
09/18/2014 8.33 8.4975 8.31 8.43 15,816
09/17/2014 8.61 8.74 8.28 8.34 18,122
09/16/2014 8.86 8.9099 8.39 8.71 30,849
09/15/2014 8.69 8.86 8.5 8.81 13,567
09/12/2014 8.72 8.75 8.53 8.6 21,491
09/11/2014 8.44 8.8599 8.4 8.78 42,014
09/10/2014 8.65 8.7 8.44 8.55 17,585
09/09/2014 8.25 8.816 8.25 8.54 39,433
09/08/2014 8.32 8.36 8.27 8.3 29,914
09/05/2014 8.24 8.44 8.18 8.39 38,957
09/04/2014 8.67 8.73 8.18 8.19 46,575
09/03/2014 8.44 8.64 8.37 8.64 53,139
09/02/2014 8.16 8.49 8.12 8.4 37,338
08/29/2014 8.25 8.38 8.15 8.35 169,359
08/28/2014 8.64 8.64 8.28 8.3 28,753
08/27/2014 8.54 8.6 8.41 8.51 38,138
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
05/23/2014 7.38 7.39 7.26 7.34 28,386
05/22/2014 7.65 7.69 7.27 7.35 31,226
05/21/2014 7.3 7.55 7.18 7.55 67,897
05/20/2014 7.11 7.31 7.1 7.3 60,968
05/19/2014 7.1 7.26 7.1 7.22 39,207
05/16/2014 7.22 7.22 6.98 7.09 34,440
05/15/2014 7.31 7.35 7.15 7.3 17,164
05/14/2014 7.2 7.42 7.08 7.4 39,050
05/13/2014 7.08 7.17 6.98 7.01 13,937
05/12/2014 7.18 7.34 7 7.11 22,040
05/09/2014 7.18 7.22 6.92 7.08 31,272
05/08/2014 7.11 7.26 7.03 7.2 23,612
05/07/2014 7.58 7.58 7.05 7.11 56,346
05/06/2014 7.68 7.71 7.56 7.65 19,349
05/05/2014 7.76 7.8094 7.54 7.68 51,764
*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?