Mag Silver Stock Price History, MAG Historical Prices

Add to My Stocks
$12.17 $0.16 (1.3%) MAG stock closing price Aug 23, 2017 (Closing)

View and download Mag Silver stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Mag Silver price to earnings ratio data. The Mag Silver stock price history chart shows that the stock price reached a high of 17.85 on 07 Sep, 2016, and a low of 3.16 on 07 Sep, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2312.4412.4411.9912.17292091N/AN/A
2017-08-2212.7612.7712.3212.33211544N/AN/A
2017-08-2112.8612.9812.7412.82172472N/AN/A
2017-08-1813.2913.2912.7212.77220994N/AN/A
2017-08-1713.0413.1412.8613.01322256N/AN/A
2017-08-1612.5613.0512.5212.97327337N/AN/A
2017-08-1512.6612.8812.6012.60289567N/AN/A
2017-08-1412.5612.9712.5612.88165999N/AN/A
2017-08-1112.9212.9912.7312.81346024N/AN/A
2017-08-1013.1313.1312.7812.85252509N/AN/A
2017-08-0912.7612.9712.6112.81261506N/AN/A
2017-08-0812.1912.6812.1912.51411737N/AN/A
2017-08-0712.4212.5712.1412.19180232N/AN/A
2017-08-0412.4812.7212.2412.24547575N/AN/A
2017-08-0312.8112.8912.6212.73250610N/AN/A
2017-08-0213.0413.2612.7812.78349563N/AN/A
2017-08-0113.7013.8413.0713.17507392N/AN/A
2017-07-3113.5213.8213.4913.78271336N/AN/A
2017-07-2813.4113.5813.3113.52180619N/AN/A
2017-07-2713.7613.7613.1413.14387445N/AN/A
2017-07-2613.0513.7813.0413.78412746N/AN/A
2017-07-2513.3113.4513.0913.19240159N/AN/A
2017-07-2413.5013.5113.1513.15227472N/AN/A
2017-07-2113.6113.6113.4213.47122469N/AN/A
2017-07-2013.2913.6313.2913.52148459N/AN/A
2017-07-1913.3213.4813.2913.43169644N/AN/A
2017-07-1813.4313.4813.2413.34246433N/AN/A
2017-07-1713.3713.4713.1413.24250730N/AN/A
2017-07-1412.9013.2612.7813.17288804N/AN/A
2017-07-1312.6412.7112.4712.61215907N/AN/A
2017-07-1212.9612.9612.5712.62602645N/AN/A
2017-07-1112.9012.9012.5812.81447726N/AN/A
2017-07-1012.2812.9012.2812.90614932N/AN/A
2017-07-0712.4512.6312.3412.37278213N/AN/A
2017-07-0612.7012.8012.5312.53390439N/AN/A
2017-07-0512.4312.7212.4212.66381530N/AN/A
2017-07-0312.8012.9112.4412.5088981N/AN/A
2017-06-3012.9813.1712.8513.04318398N/AN/A
2017-06-2913.1113.2712.8113.01247102N/AN/A
2017-06-2813.2313.3613.0813.29219641N/AN/A
2017-06-2713.3313.3313.0513.17375032N/AN/A
2017-06-2612.8613.3012.8213.19343117N/AN/A
2017-06-2312.8513.1612.6413.08452813N/AN/A
2017-06-2212.7212.8312.5512.70413124N/AN/A
2017-06-2112.3012.6612.3012.62319491N/AN/A
2017-06-2012.2812.4612.2512.36260618N/AN/A
2017-06-1912.0712.6912.0512.31563584N/AN/A
2017-06-1612.0812.3212.0512.074066753N/AN/A
2017-06-1511.7612.1711.7512.02754696N/AN/A
2017-06-1412.9112.9411.8011.951603313N/AN/A
2017-06-1312.4112.9212.3612.62696139N/AN/A
2017-06-1212.1012.6411.9712.50725728N/AN/A
2017-06-0912.4112.5512.1612.22380665N/AN/A
2017-06-0812.6312.8312.2112.70582509N/AN/A
2017-06-0712.7113.0512.5712.78528007N/AN/A
2017-06-0612.4512.9912.3912.93898262N/AN/A
2017-06-0512.3212.3312.0212.16478696N/AN/A
2017-06-0212.3412.4412.1012.26280654N/AN/A
2017-06-0111.9312.2311.6912.19551557N/AN/A
2017-05-3111.8912.1411.6512.01388888N/AN/A
2017-05-3011.9512.0811.8211.84273233N/AN/A
2017-05-290.000.000.0011.940N/AN/A
2017-05-2611.8912.1211.8911.94477731N/AN/A
2017-05-2511.4811.5611.2011.48525144N/AN/A
2017-05-2411.5611.6911.0211.59823740N/AN/A
2017-05-2312.2112.2111.5711.65576468N/AN/A
2017-05-2212.1812.2711.9212.19263856N/AN/A
2017-05-1912.2512.2611.8712.04572510N/AN/A
2017-05-1812.1812.3511.9512.15397147N/AN/A
2017-05-1712.4512.6112.2512.37487388N/AN/A
2017-05-1611.9012.2511.7912.24400436N/AN/A
2017-05-1512.2612.2611.5911.84417792N/AN/A
2017-05-1211.8712.0511.7811.95550507N/AN/A
2017-05-1111.0811.8211.0211.78625080N/AN/A
2017-05-1011.1211.2610.9911.04376382N/AN/A
2017-05-0911.2011.2210.9311.00410448N/AN/A
2017-05-0811.3511.3710.9711.25301596N/AN/A
2017-05-0511.2211.5011.0911.31448561N/AN/A
2017-05-0411.4211.5011.1111.11656957N/AN/A
2017-05-0311.7311.9311.5411.66633894N/AN/A
2017-05-0211.6011.8311.5211.73656822N/AN/A
2017-05-0112.1012.1411.5611.62493891N/AN/A
2017-04-2811.9212.4011.8012.22787076N/AN/A
2017-04-2712.0812.0811.5911.92663891N/AN/A
2017-04-2611.7912.3011.4712.30862848N/AN/A
2017-04-2512.0312.1711.3412.17928273N/AN/A
2017-04-2412.3912.4112.1612.23544844N/AN/A
2017-04-2112.5212.6712.2812.58474925N/AN/A
2017-04-2012.7812.7812.4212.49591173N/AN/A
Get more Data

Mag Silver Stock Chart

View MAG PE ratio, PS ratio stocks charts and compare with peers.
MAG Chart
Note: Compare Mag Silver stock price history with the index and industry peers.

Mag Silver Historical Prices: Past 5 years

Max Stock Price 17.85 Sep 07,2016
Min Stock Price 4.89 Dec 23,2013
Avg Stock Price 9.35

MAG Industry Peers

Company Price Change (%)
Tahoe Resources (TAHO)5.350.23 (4.12%)
First Majestic Silver (AG)6.360.1 (1.6%)
Woodward (WWD)67.260.82 (1.2%)
Control Chief Holdings (DIGM)00 (0%)
General Electric (GE)24.390.21 (0.85%)
Emerson Electric (EMR)58.430.39 (0.66%)
Columbus Mckinnon (CMCO)30.890.25 (0.8%)

Mag Silver historical quotes helps an investor analyze a company's history and do Mag Silver stock analysis . The price and volume changes on a daily basis is provided in the Mag Silver stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. MAG saw a high of 12.77, and a low of 12.32 on last trading day. .