MAG SILVER Historical Stock Price

Below is the stock price history for Mag Silver MVG. Data is recorded each day for the historical open, high, low, close and volume. The Mag Silver stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mag Silver Historical Stock Price

DateOpenHighLowCloseVolume
2016-06-24 13.17 13.17 12.38 12.54 26,352
2016-06-23 12.11 12.67 12.11 12.32 18,338
2016-06-22 12.57 12.57 11.85 12.29 48,730
2016-06-21 13.30 13.30 12.72 12.74 29,135
2016-06-20 12.79 13.68 12.74 13.48 16,249
2016-06-17 13.19 13.47 13.04 13.10 29,151
2016-06-16 13.79 13.79 12.71 12.99 32,162
2016-06-15 12.90 13.54 12.73 13.44 52,759
2016-06-14 13.30 13.44 12.77 12.91 17,538
2016-06-13 14.42 14.42 12.85 13.17 33,034
2016-06-10 14.13 14.37 13.64 13.77 16,419
2016-06-09 13.56 14.05 13.56 13.98 14,421
2016-06-08 13.69 14.00 13.55 13.62 11,885
2016-06-07 13.45 13.49 13.13 13.13 15,043
2016-06-06 13.28 13.63 13.13 13.58 28,349
2016-06-03 12.97 13.60 12.97 13.40 21,973
2016-06-02 11.96 12.47 11.96 12.29 18,512
2016-06-01 12.36 12.38 11.95 12.27 12,377
2016-05-31 12.03 12.62 12.03 12.27 16,827
2016-05-27 12.19 12.33 11.75 11.92 23,911
2016-05-26 13.19 13.19 12.25 12.34 33,360
2016-05-25 12.27 12.83 12.03 12.81 47,998
2016-05-24 13.31 13.34 12.50 12.53 17,682
2016-05-23 13.42 13.75 13.33 13.55 7,560
2016-05-20 13.46 13.69 12.99 13.67 27,166
2016-05-19 13.00 13.53 12.88 13.25 38,827
2016-05-18 13.74 14.19 13.25 13.36 40,509
2016-05-17 13.87 14.39 13.69 14.22 29,076
2016-05-16 14.00 14.27 13.80 13.95 23,476
2016-05-13 12.54 13.53 12.54 13.53 27,676

» More Mag Silver Stock Price History

To see other companies like Mag Silver (MVG), view our stock market today for news, and other data.