Mag Silver Corporation Historical Stock Prices

MVG 
$7.52
*  
0.22
3.01%
Get MVG Alerts
*Delayed - data as of Nov. 20, 2014  -  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 for next time

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

Results for: 1 Year, From 20-NOV-2013 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  7.59  7.67  7.16  7.52 37,871
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
05/02/2014 7.44 7.7 7.37 7.68 25,392
05/01/2014 7.5 7.59 7.2009 7.45 40,163
04/30/2014 7.64 7.75 7.46 7.61 48,171
04/29/2014 7.37 7.76 7.35 7.72 38,091
04/28/2014 7.28 7.85 7.27 7.38 70,489
04/25/2014 7.28 7.39 7.11 7.32 15,529
04/24/2014 7.15 7.43 6.99 7.23 33,336
04/23/2014 6.79 7.34 6.75 7.22 67,141
04/22/2014 6.52 6.8 6.3901 6.75 44,679
04/21/2014 6.56 6.58 6.2701 6.52 43,506
04/17/2014 7.05 7.2 6.55 6.55 37,844
04/16/2014 7.19 7.19 6.92 7.08 18,100
04/15/2014 7.13 7.26 6.9201 7.15 46,736
04/14/2014 7.4 7.58 7.3 7.42 19,471
04/11/2014 7.4 7.55 7.21 7.24 35,369
04/10/2014 7.59 7.69 7.37 7.43 34,832
04/09/2014 7.2 7.68 7.13 7.56 34,875
04/08/2014 7.5 7.7 7.23 7.35 41,236
04/07/2014 7.5 7.86 7.3378 7.39 44,372
04/04/2014 7.59 7.86 7.53 7.59 55,930
04/03/2014 7.7 7.7 7.3 7.44 50,747
04/02/2014 7.35 7.81 7.3 7.79 89,261
04/01/2014 6.91 7.32 6.91 7.05 31,085
03/31/2014 7.23 7.25 6.89 6.9 34,233
03/28/2014 7.19 7.52 7.11 7.32 39,507
03/27/2014 6.93 7.22 6.72 7.18 62,635
03/26/2014 7.5 7.63 6.9 6.98 107,148
03/25/2014 7.3 7.52 7.28 7.48 68,665
03/24/2014 7.62 7.66 7.2 7.21 96,511
03/21/2014 8.11 8.14 7.67 7.75 62,264
03/20/2014 7.69 8.24 7.55 8.1 116,877
03/19/2014 8 8.0399 7.71 7.73 90,134
03/18/2014 8.26 8.34 8 8.04 93,721
03/17/2014 8.64 8.9499 8.33 8.36 116,929
03/14/2014 8.64 8.9899 8.55 8.62 110,592
03/13/2014 8.33 8.75 8.25 8.56 81,875
03/12/2014 8.11 8.37 8.11 8.3 123,358
03/11/2014 8.07 8.3 7.87 7.99 44,915
03/10/2014 8.05 8.17 7.91 8 58,162
03/07/2014 8.08 8.288 8.04 8.12 69,907
03/06/2014 8.47 8.47 8.28 8.36 24,541
03/05/2014 8.17 8.4 8.17 8.34 49,283
03/04/2014 8.32 8.37 8.146 8.15 53,098
03/03/2014 8.44 8.69 8.3 8.43 135,523
02/28/2014 7.9598 8.2 7.94 8.19 89,345
02/27/2014 7.89 8.19 7.79 7.91 115,465
02/26/2014 7.87 7.96 7.49 7.79 200,154
02/25/2014 8.25 8.25 7.9 7.92 193,688
02/24/2014 7.94 8.35 7.92 8.27 141,653
02/21/2014 7.8 7.86 7.71 7.82 122,816
02/20/2014 7.33 7.78 7.255 7.74 133,379
02/19/2014 7.68 7.87 7.38 7.41 125,919
02/18/2014 7.7 7.93 7.63 7.78 93,670
02/14/2014 7.78 8.08 7.55 7.61 119,937
02/13/2014 7.19 7.8 7.19 7.66 91,057
02/12/2014 7.21 7.36 7.1 7.22 35,747
02/11/2014 7.15 7.24 7.02 7.2 79,523
02/10/2014 6.9 7.15 6.9 7.05 71,633
02/07/2014 6.52 6.8996 6.52 6.86 45,518
02/06/2014 6.45 6.55 6.3 6.52 31,217
02/05/2014 6.48 6.62 6.23 6.42 20,687
02/04/2014 6.24 6.44 6.22 6.42 22,958
02/03/2014 6.27 6.45 6.18 6.26 16,801
01/31/2014 6.16 6.25 5.92 6.17 72,084
01/30/2014 6.33 6.33 6.03 6.11 113,710
01/29/2014 6.23 6.48 6.17 6.48 70,040
01/28/2014 6.11 6.2352 6.06 6.17 62,677
01/27/2014 6.48 6.48 6.05 6.05 166,325
01/24/2014 6.78 6.8438 6.38 6.53 53,260
01/23/2014 6.6 6.97 6.6 6.73 61,579
01/22/2014 6.62 6.67 6.4 6.5 74,363
01/21/2014 6.57 6.71 6.36 6.64 144,685
01/17/2014 6.17 6.68 6.17 6.58 123,653
01/16/2014 5.98 6.14 5.89 6.1 63,791
01/15/2014 5.8 6 5.61 5.93 78,881
01/14/2014 5.8 5.92 5.76 5.86 83,154
01/13/2014 5.81 6 5.6996 5.84 159,857
01/10/2014 5.62 5.88 5.62 5.78 59,633
01/09/2014 5.52 5.6 5.48 5.54 47,427
01/08/2014 5.41 5.64 5.25 5.6 44,890
01/07/2014 5.38 5.53 5.26 5.5 40,015
01/06/2014 5.45 5.58 5.39 5.43 55,032
01/03/2014 5.33 5.5 5.26 5.4 58,129
01/02/2014 5.26 5.39 5.2 5.26 86,757
12/31/2013 5.23 5.33 5.111 5.16 52,233
12/30/2013 5.36 5.49 5.18 5.28 73,205
12/27/2013 5.26 5.41 5.16 5.41 77,168
12/26/2013 5.2 5.32 5.1 5.22 31,853
12/24/2013 4.93 5.2 4.87 5.13 46,020
12/23/2013 4.97 5.05 4.87 4.89 66,607
12/20/2013 4.9 5 4.89 4.95 74,107
12/19/2013 5 5.01 4.88 4.95 77,160
12/18/2013 5.11 5.22 5.03 5.03 76,187
12/17/2013 5.19 5.19 5.09 5.09 44,956
12/16/2013 5.24 5.24 5.14 5.18 48,784
12/13/2013 5.2 5.25 5.13 5.22 52,008
12/12/2013 5.21 5.21 5.1 5.2 77,078
12/11/2013 5.47 5.47 5.28 5.28 28,966
12/10/2013 5.44 5.63 5.4 5.44 102,124
12/09/2013 5.11 5.27 5.11 5.17 54,060
12/06/2013 5.14 5.1997 5.07 5.13 44,110
12/05/2013 5.3 5.31 5.12 5.14 83,256
12/04/2013 5.45 5.52 5.31 5.34 93,473
12/03/2013 5.63 5.72 5.28 5.41 102,046
12/02/2013 5.89 5.93 5.59 5.68 91,693
11/29/2013 5.77 6.06 5.77 6.03 53,416
11/27/2013 5.63 5.69 5.48 5.55 81,560
11/26/2013 5.67 5.76 5.46 5.55 58,908
11/25/2013 5.64 5.71 5.39 5.63 68,559
11/22/2013 5.55 5.8 5.55 5.71 57,705
11/21/2013 5.51 5.76 5.44 5.54 81,437
11/20/2013 5.53 5.64 5.46 5.55 78,187
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?