Mag Silver Stock Price History, MAG Historical Prices

Add to My Stocks
$11.22 $0.19 (1.72%) MAG stock closing price Jun 22, 2018 (Closing)

View and download Mag Silver stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Mag Silver P/E ratio, and PS ratio. The Mag Silver stock price history chart shows that the stock price reached a high of $17.85 on Sep 07, 2016, and a low of $4.89 on Dec 23, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 10.99 11.27 10.99 11.22 137,705 - -
2018-06-20 11.14 11.3 11.02 11.02 114,715 - -
2018-06-19 11.15 11.25 11.07 11.18 116,228 - -
2018-06-18 11.14 11.27 11.1 11.22 107,039 - -
2018-06-15 11.11 11.35 10.98 11.25 1,333,753 - -
2018-06-14 11.19 11.35 11.11 11.31 284,888 - -
2018-06-13 11.05 11.27 10.96 11.2 273,995 - -
2018-06-12 11.02 11.15 10.97 11.03 313,584 - -
2018-06-11 11.13 11.22 11.04 11.13 271,463 - -
2018-06-08 11.38 11.38 11.19 11.22 129,720 - -
2018-06-07 11.39 11.51 11.32 11.38 176,263 - -
2018-06-06 11.32 11.53 11.32 11.47 190,979 - -
2018-06-05 11.37 11.46 11.25 11.37 145,920 - -
2018-06-04 11.71 11.71 11.38 11.39 141,804 - -
2018-06-01 11.59 11.67 11.52 11.58 116,641 - -
2018-05-31 11.88 11.88 11.64 11.67 132,927 - -
2018-05-30 11.83 12 11.76 11.93 130,178 - -
2018-05-29 11.7 11.97 11.46 11.81 144,071 - -
2018-05-25 11.78 12 11.78 11.93 177,324 - -
2018-05-24 11.87 12 11.83 11.88 119,308 - -
2018-05-23 11.58 11.91 11.54 11.91 185,749 - -
2018-05-22 11.75 11.8 11.57 11.61 200,058 - -
2018-05-21 11.44 11.74 11.44 11.68 104,420 - -
2018-05-18 11.3 11.58 11.3 11.52 125,318 - -
2018-05-17 11.39 11.47 11.28 11.43 172,514 - -
2018-05-16 11.4 11.4 11.05 11.33 204,806 - -
2018-05-15 10.87 11.22 10.78 10.99 244,682 - -
2018-05-14 11 11.33 11 11.11 154,563 - -
2018-05-11 11.14 11.21 11.07 11.12 120,673 - -
2018-05-10 11.1 11.27 11 11.03 245,124 - -
2018-05-09 11.13 11.13 10.95 11 111,681 - -
2018-05-08 11.07 11.14 10.84 11.05 156,475 - -
2018-05-07 11.04 11.13 10.98 11.06 184,039 - -
2018-05-04 10.97 11.14 10.68 11.04 113,217 - -
2018-05-03 11.37 11.37 10.96 11.05 129,387 - -
2018-05-02 11.24 11.33 11.04 11.14 239,933 - -
2018-05-01 10.94 11.14 10.94 11.11 157,232 - -
2018-04-30 11 11.33 10.7 11.13 225,070 - -
2018-04-27 11.28 11.3 11.15 11.21 80,344 - -
2018-04-26 11.09 11.29 11.08 11.2 115,471 - -
2018-04-25 11.3 11.41 11.1 11.11 157,403 - -
2018-04-24 11.41 11.43 11.24 11.37 123,135 - -
2018-04-23 11.56 11.56 11.26 11.26 151,655 - -
2018-04-20 11.46 11.92 11.42 11.62 193,721 - -
2018-04-19 11.55 11.63 11.4 11.62 193,856 - -
2018-04-18 11.18 11.64 11.18 11.55 440,295 - -
2018-04-17 10.93 11.16 10.93 11.11 175,372 - -
2018-04-16 11.03 11.1 10.85 11.04 152,947 - -
2018-04-13 10.84 10.99 10.65 10.98 144,585 - -
2018-04-12 10.77 10.85 10.64 10.7 188,715 - -
2018-04-11 11.07 11.26 10.85 10.94 373,355 - -
2018-04-10 10.84 11 10.69 10.98 219,231 - -
2018-04-09 10.54 10.83 10.4 10.77 190,332 - -
2018-04-06 10.62 10.62 10.45 10.59 186,830 - -
2018-04-05 10.24 10.6 10.21 10.51 197,525 - -
2018-04-04 10.39 10.39 10.16 10.28 160,043 - -
2018-04-03 10.29 10.34 10.07 10.28 221,818 - -
2018-04-02 9.79 10.45 9.79 10.31 255,644 - -
2018-03-30 0 0 0 9.75 0 - -
2018-03-29 9.96 10.01 9.73 9.75 328,846 - -
2018-03-28 10.3 10.3 9.96 9.99 470,687 - -
2018-03-27 10.44 10.56 10.29 10.42 345,507 - -
2018-03-26 10.92 10.92 10.6 10.67 183,845 - -
2018-03-23 10.82 10.85 10.62 10.79 504,373 - -
2018-03-22 10.56 10.7 10.48 10.55 199,828 - -
2018-03-21 10.25 10.64 10.17 10.59 211,791 - -
2018-03-20 10.42 10.43 10.09 10.16 168,495 - -
2018-03-19 10.31 10.58 10.23 10.46 208,336 - -
2018-03-16 10.57 10.63 10.3 10.4 518,447 - -
2018-03-15 10.81 10.81 10.58 10.64 179,242 - -
2018-03-14 10.89 10.94 10.71 10.81 196,200 - -
2018-03-13 10.63 10.84 10.58 10.84 191,029 - -
2018-03-12 9.94 10.72 9.94 10.6 298,566 - -
2018-03-09 9.9 10.1 9.85 9.94 257,945 - -
2018-03-08 10.08 10.12 9.98 10.01 178,377 - -
2018-03-07 10.3 10.4 10.03 10.09 142,984 - -
2018-03-06 10.24 10.48 10.17 10.4 230,251 - -
2018-03-05 10.22 10.22 9.94 10.03 227,973 - -
2018-03-02 10.42 10.51 10.08 10.11 223,165 - -
2018-03-01 10.4 10.51 10.15 10.38 411,385 - -
2018-02-28 10.36 10.7 10.33 10.47 310,641 - -
2018-02-27 10.27 10.35 10.11 10.34 189,395 - -
2018-02-26 10.5 10.51 10.27 10.38 124,234 - -
2018-02-23 10.25 10.49 10.24 10.36 165,323 - -
2018-02-22 10.35 10.47 10.22 10.3 171,832 - -
2018-02-21 10.68 10.91 10.31 10.34 390,115 - -
2018-02-20 10.45 10.73 10.35 10.59 342,741 - -
2018-02-19 0 0 0 10.71 0 - -
2018-02-16 10.84 10.93 10.55 10.71 301,905 - -
Get more Data

Mag Silver Stock History 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 Stock Price History: Past 5 years

Max Stock Price17.85Sep 07,2016
Min Stock Price4.89Dec 23,2013
Avg Stock Price9.59

MAG Industry Peers

Company Price Change (%)
First Majestic Silver (AG)7.650.29 (3.94%)
Hochschild Mining (HCHDF)2.550 (0%)
Emerson Electric (EMR)69.870.67 (0.97%)
Columbus Mckinnon (CMCO)43.580.47 (1.09%)
Ge (GE)13.050.29 (2.27%)
United Technologies (UTX)124.871.39 (1.13%)
Caterpillar (CAT)139.940.41 (0.29%)

We provide Mag Silver share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Mag Silver stock analysis. The price and volume changes on a daily basis is provided in the Mag Silver stock price history. The daily volume changes indicate the investor interest in the stock. MAG stock saw a high of $11.27, and a low of $10.99 on last trading day. Looking at Mag Silver stock history data, the P/S ratio was at a low of - on Jun 22, 2018.