|
 MAG.V - [Ticker: MAG.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MAG.V quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-26 | 61,900 | 7.32 | 7.35 | 7.20 | 7.25 | 00:00:00 | | 2007-01-29 | 100,600 | 7.30 | 7.35 | 7.25 | 7.35 | 00:00:00 | | 2007-01-30 | 66,400 | 7.36 | 7.44 | 7.26 | 7.44 | 00:00:00 | | 2007-01-31 | 430,100 | 7.35 | 8.10 | 7.35 | 8.10 | 00:00:00 | | 2007-02-01 | 150,900 | 8.45 | 8.61 | 7.83 | 8.29 | 00:00:00 | | 2007-02-02 | 183,000 | 7.80 | 8.91 | 7.80 | 8.35 | 00:00:00 | | 2007-02-05 | 54,200 | 8.46 | 8.50 | 8.44 | 8.46 | 00:00:00 | | 2007-02-06 | 63,900 | 8.56 | 8.56 | 8.25 | 8.35 | 00:00:00 | | 2007-02-07 | 85,500 | 8.40 | 8.60 | 8.32 | 8.51 | 00:00:00 | | 2007-02-08 | 51,600 | 8.35 | 8.57 | 8.35 | 8.36 | 00:00:00 | | 2007-02-09 | 126,100 | 8.30 | 8.49 | 8.05 | 8.15 | 00:00:00 | | 2007-02-12 | 86,100 | 8.49 | 8.50 | 8.05 | 8.15 | 00:00:00 | | 2007-02-13 | 256,900 | 8.05 | 8.28 | 7.98 | 8.00 | 00:00:00 | | 2007-02-14 | 115,700 | 8.15 | 8.45 | 7.95 | 8.45 | 00:00:00 | | 2007-02-15 | 52,000 | 8.35 | 8.46 | 8.15 | 8.45 | 00:00:00 | | 2007-02-16 | 90,000 | 8.44 | 8.50 | 8.20 | 8.49 | 00:00:00 | | 2007-02-19 | 35,400 | 8.50 | 8.50 | 8.41 | 8.46 | 00:00:00 | | 2007-02-20 | 52,700 | 8.45 | 8.50 | 8.25 | 8.39 | 00:00:00 | | 2007-02-21 | 71,900 | 8.29 | 8.48 | 8.15 | 8.48 | 00:00:00 | | 2007-02-22 | 87,000 | 8.25 | 8.42 | 8.25 | 8.39 | 00:00:00 | | 2007-02-23 | 66,500 | 8.42 | 8.46 | 8.30 | 8.43 | 00:00:00 | | 2007-02-26 | 160,300 | 8.45 | 8.75 | 8.45 | 8.74 | 00:00:00 | | 2007-02-27 | 173,600 | 8.75 | 8.75 | 8.25 | 8.30 | 00:00:00 | | 2007-02-28 | 244,800 | 8.20 | 9.00 | 8.02 | 9.00 | 00:00:00 | | 2007-03-01 | 207,100 | 9.10 | 9.24 | 8.64 | 9.24 | 00:00:00 | | 2007-03-02 | 227,300 | 9.00 | 9.74 | 8.75 | 9.74 | 00:00:00 | | 2007-03-05 | 162,300 | 9.02 | 9.82 | 8.95 | 9.10 | 00:00:00 | | 2007-03-06 | 153,900 | 9.15 | 9.70 | 9.15 | 9.65 | 00:00:00 | | 2007-03-07 | 209,000 | 9.50 | 9.79 | 9.50 | 9.70 | 00:00:00 | | 2007-03-08 | 232,300 | 9.70 | 10.00 | 9.61 | 9.61 | 00:00:00 | | 2007-03-09 | 157,100 | 9.94 | 9.94 | 9.65 | 9.81 | 00:00:00 | | 2007-03-12 | 116,100 | 9.80 | 9.85 | 9.30 | 9.40 | 00:00:00 | | 2007-03-13 | 116,700 | 9.46 | 9.76 | 9.33 | 9.35 | 00:00:00 | | 2007-03-14 | 310,600 | 8.56 | 8.90 | 8.35 | 8.67 | 00:00:00 | | 2007-03-15 | 103,400 | 8.96 | 8.99 | 8.75 | 8.90 | 00:00:00 | | 2007-03-16 | 81,500 | 9.03 | 9.25 | 9.00 | 9.20 | 00:00:00 | | 2007-03-19 | 84,600 | 9.40 | 9.40 | 9.05 | 9.10 | 00:00:00 | | 2007-03-20 | 272,300 | 9.36 | 9.50 | 9.15 | 9.16 | 00:00:00 | | 2007-03-21 | 98,000 | 9.11 | 9.24 | 9.10 | 9.24 | 00:00:00 | | 2007-03-22 | 54,200 | 9.26 | 9.40 | 9.11 | 9.40 | 00:00:00 | | 2007-03-23 | 160,800 | 9.30 | 9.58 | 9.30 | 9.53 | 00:00:00 | | 2007-03-26 | 40,800 | 9.50 | 9.55 | 9.26 | 9.40 | 00:00:00 | | 2007-03-27 | 89,800 | 9.32 | 9.35 | 9.02 | 9.10 | 00:00:00 | | 2007-03-28 | 41,000 | 9.06 | 9.30 | 9.06 | 9.30 | 00:00:00 | | 2007-03-29 | 91,600 | 9.20 | 9.22 | 9.15 | 9.20 | 00:00:00 | | 2007-03-30 | 55,300 | 9.16 | 9.30 | 9.15 | 9.30 | 00:00:00 | | 2007-04-02 | 46,800 | 9.12 | 9.27 | 8.95 | 9.00 | 00:00:00 | | 2007-04-03 | 304,000 | 9.01 | 9.01 | 8.05 | 8.70 | 00:00:00 | | 2007-04-04 | 197,400 | 8.35 | 8.46 | 8.27 | 8.29 | 00:00:00 | | 2007-04-05 | 115,800 | 8.14 | 8.50 | 8.14 | 8.40 | 00:00:00 | | 2007-04-09 | 56,000 | 8.30 | 8.50 | 8.25 | 8.50 | 00:00:00 | | 2007-04-10 | 427,200 | 8.20 | 8.69 | 8.14 | 8.55 | 00:00:00 | | 2007-04-11 | 98,700 | 8.56 | 8.65 | 8.19 | 8.35 | 00:00:00 | | 2007-04-12 | 40,700 | 8.32 | 8.60 | 8.31 | 8.35 | 00:00:00 | | 2007-04-13 | 106,900 | 8.49 | 8.49 | 7.89 | 8.06 | 00:00:00 | | 2007-04-16 | 385,800 | 7.77 | 8.09 | 7.77 | 8.06 | 00:00:00 | | 2007-04-17 | 145,000 | 8.05 | 8.20 | 7.90 | 8.20 | 00:00:00 | | 2007-04-18 | 128,600 | 8.20 | 8.25 | 8.05 | 8.06 | 00:00:00 | | 2007-04-19 | 108,600 | 7.90 | 8.18 | 7.90 | 8.18 | 00:00:00 | | 2007-04-20 | 147,500 | 8.15 | 9.14 | 8.15 | 9.02 | 00:00:00 | | 2007-04-23 | 84,500 | 9.00 | 9.31 | 8.80 | 9.15 | 00:00:00 | | 2007-04-24 | 79,800 | 9.16 | 9.55 | 9.16 | 9.55 | 00:00:00 | | 2007-04-25 | 92,400 | 9.56 | 9.63 | 9.51 | 9.55 | 00:00:00 | | 2007-04-26 | 66,800 | 9.59 | 9.63 | 9.30 | 9.62 | 00:00:00 | | 2007-04-27 | 106,600 | 9.40 | 9.77 | 9.40 | 9.42 | 00:00:00 | | 2007-04-30 | 52,500 | 9.28 | 9.28 | 8.74 | 9.05 | 00:00:00 | | 2007-05-01 | 75,500 | 9.06 | 9.30 | 9.00 | 9.30 | 00:00:00 | | 2007-05-02 | 287,600 | 9.20 | 10.20 | 9.20 | 10.15 | 00:00:00 | | 2007-05-03 | 138,200 | 10.20 | 10.64 | 10.20 | 10.64 | 00:00:00 | | 2007-05-04 | 288,700 | 10.58 | 10.89 | 10.58 | 10.70 | 00:00:00 | | 2007-05-07 | 260,900 | 10.70 | 10.85 | 10.50 | 10.85 | 00:00:00 | | 2007-05-08 | 204,400 | 10.91 | 10.91 | 10.65 | 10.75 | 00:00:00 | | 2007-05-09 | 73,700 | 10.65 | 11.07 | 10.65 | 11.07 | 00:00:00 | | 2007-05-10 | 388,800 | 11.00 | 11.36 | 10.95 | 11.20 | 00:00:00 | | 2007-05-11 | 95,600 | 11.05 | 11.60 | 11.00 | 11.34 | 00:00:00 | | 2007-05-14 | 121,400 | 11.10 | 11.47 | 11.10 | 11.40 | 00:00:00 | | 2007-05-15 | 201,700 | 11.10 | 11.38 | 11.10 | 11.25 | 00:00:00 | | 2007-05-16 | 100,800 | 11.01 | 11.40 | 10.80 | 11.40 | 00:00:00 | | 2007-05-17 | 183,000 | 10.81 | 11.28 | 10.81 | 11.25 | 00:00:00 | | 2007-05-18 | 112,200 | 11.23 | 12.44 | 11.23 | 12.44 | 00:00:00 | | 2007-05-22 | 109,300 | 11.99 | 12.27 | 11.37 | 12.19 | 00:00:00 | | 2007-05-23 | 46,800 | 12.10 | 12.10 | 11.63 | 11.78 | 00:00:00 | | 2007-05-24 | 1,050,800 | 11.00 | 11.20 | 10.11 | 10.50 | 00:00:00 | | 2007-05-25 | 191,000 | 10.60 | 10.86 | 10.55 | 10.70 | 00:00:00 | | 2007-05-28 | 57,200 | 10.80 | 10.80 | 10.70 | 10.74 | 00:00:00 | | 2007-05-29 | 69,900 | 10.59 | 10.75 | 10.52 | 10.60 | 00:00:00 | | 2007-05-30 | 138,700 | 10.49 | 10.50 | 10.24 | 10.44 | 00:00:00 | | 2007-05-31 | 98,000 | 10.40 | 10.50 | 10.20 | 10.35 | 00:00:00 | | 2007-06-01 | 178,600 | 10.35 | 10.58 | 10.21 | 10.40 | 00:00:00 | | 2007-06-04 | 174,600 | 10.37 | 10.56 | 10.25 | 10.51 | 00:00:00 | | 2007-06-05 | 118,100 | 10.58 | 11.25 | 10.55 | 11.03 | 00:00:00 | | 2007-06-06 | 65,900 | 10.90 | 11.09 | 10.70 | 11.08 | 00:00:00 | | 2007-06-07 | 27,000 | 11.00 | 11.20 | 10.77 | 11.05 | 00:00:00 | | 2007-06-08 | 314,800 | 10.45 | 10.86 | 10.10 | 10.86 | 00:00:00 | | 2007-06-11 | 78,000 | 10.65 | 10.91 | 10.53 | 10.69 | 00:00:00 | | 2007-06-12 | 166,300 | 10.49 | 10.80 | 10.10 | 10.50 | 00:00:00 | | 2007-06-13 | 30,500 | 10.40 | 10.53 | 10.23 | 10.39 | 00:00:00 | | 2007-06-14 | 55,100 | 10.25 | 10.63 | 10.25 | 10.63 | 00:00:00 | | 2007-06-15 | 79,100 | 10.50 | 10.57 | 10.32 | 10.57 | 00:00:00 | | 2007-06-18 | 73,300 | 10.46 | 10.60 | 10.43 | 10.60 | 00:00:00 | | 2007-06-19 | 299,100 | 10.65 | 11.89 | 10.65 | 11.89 | 00:00:00 | | 2007-06-20 | 214,700 | 11.90 | 12.46 | 11.90 | 12.35 | 00:00:00 | | 2007-06-21 | 119,200 | 12.00 | 12.25 | 11.90 | 12.25 | 00:00:00 | | 2007-06-22 | 149,000 | 12.05 | 12.30 | 11.70 | 12.30 | 00:00:00 | | 2007-06-25 | 25,900 | 12.10 | 12.25 | 11.95 | 11.95 | 00:00:00 | | 2007-06-26 | 127,600 | 11.75 | 11.80 | 11.36 | 11.60 | 00:00:00 | | 2007-06-27 | 57,000 | 11.26 | 11.70 | 11.26 | 11.50 | 00:00:00 | | 2007-06-28 | 100,600 | 11.60 | 11.62 | 11.40 | 11.50 | 00:00:00 | | 2007-06-29 | 58,700 | 11.31 | 11.65 | 11.31 | 11.65 | 00:00:00 | | 2007-07-03 | 104,200 | 11.65 | 11.68 | 11.55 | 11.68 | 00:00:00 | | 2007-07-04 | 17,500 | 11.68 | 11.69 | 11.55 | 11.68 | 00:00:00 | | 2007-07-05 | 21,400 | 11.60 | 11.94 | 11.60 | 11.88 | 00:00:00 | | 2007-07-06 | 251,000 | 11.87 | 12.09 | 11.40 | 11.40 | 00:00:00 | | 2007-07-09 | 176,500 | 11.51 | 11.98 | 11.51 | 11.96 | 00:00:00 | | 2007-07-10 | 312,500 | 12.30 | 13.75 | 12.30 | 13.73 | 00:00:00 | | 2007-07-11 | 85,000 | 13.70 | 13.70 | 13.43 | 13.53 | 00:00:00 | | 2007-07-12 | 64,500 | 13.30 | 13.55 | 13.30 | 13.50 | 00:00:00 | | 2007-07-13 | 46,000 | 13.53 | 13.65 | 13.51 | 13.54 | 00:00:00 | | 2007-07-16 | 114,100 | 13.59 | 14.50 | 13.57 | 14.49 | 00:00:00 | | 2007-07-17 | 82,200 | 14.36 | 14.36 | 14.00 | 14.25 | 00:00:00 | | 2007-07-18 | 329,900 | 14.25 | 14.45 | 14.16 | 14.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
