|
 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 | | 2006-02-13 | 159,200 | 2.85 | 2.88 | 2.50 | 2.63 | 00:00:00 | | 2006-02-14 | 140,900 | 2.58 | 2.80 | 2.58 | 2.75 | 00:00:00 | | 2006-02-15 | 44,100 | 2.78 | 3.18 | 2.76 | 2.87 | 00:00:00 | | 2006-02-16 | 130,000 | 2.97 | 3.13 | 2.97 | 3.05 | 00:00:00 | | 2006-02-17 | 494,600 | 3.10 | 3.15 | 2.88 | 3.05 | 00:00:00 | | 2006-02-20 | 34,800 | 3.11 | 3.19 | 3.11 | 3.19 | 00:00:00 | | 2006-02-21 | 81,700 | 3.20 | 3.24 | 3.12 | 3.20 | 00:00:00 | | 2006-02-22 | 79,200 | 3.18 | 3.23 | 3.15 | 3.21 | 00:00:00 | | 2006-02-23 | 328,900 | 3.21 | 3.60 | 3.16 | 3.34 | 00:00:00 | | 2006-02-24 | 145,800 | 3.55 | 3.75 | 3.50 | 3.70 | 00:00:00 | | 2006-02-27 | 218,100 | 3.70 | 3.70 | 3.50 | 3.63 | 00:00:00 | | 2006-02-28 | 562,700 | 3.63 | 3.63 | 3.47 | 3.63 | 00:00:00 | | 2006-03-01 | 84,600 | 3.65 | 3.71 | 3.42 | 3.55 | 00:00:00 | | 2006-03-02 | 72,900 | 3.60 | 3.73 | 3.58 | 3.70 | 00:00:00 | | 2006-03-03 | 127,000 | 3.75 | 3.75 | 3.60 | 3.61 | 00:00:00 | | 2006-03-06 | 171,700 | 3.70 | 3.75 | 3.52 | 3.63 | 00:00:00 | | 2006-03-07 | 151,900 | 3.64 | 3.64 | 3.41 | 3.60 | 00:00:00 | | 2006-03-08 | 260,700 | 3.40 | 3.50 | 3.15 | 3.49 | 00:00:00 | | 2006-03-09 | 144,100 | 3.45 | 3.60 | 3.26 | 3.40 | 00:00:00 | | 2006-03-10 | 130,300 | 3.30 | 3.67 | 3.25 | 3.60 | 00:00:00 | | 2006-03-13 | 93,700 | 3.65 | 3.70 | 3.53 | 3.53 | 00:00:00 | | 2006-03-14 | 92,600 | 3.52 | 3.65 | 3.50 | 3.55 | 00:00:00 | | 2006-03-15 | 87,500 | 3.50 | 3.64 | 3.50 | 3.59 | 00:00:00 | | 2006-03-16 | 48,500 | 3.65 | 3.65 | 3.50 | 3.55 | 00:00:00 | | 2006-03-17 | 51,300 | 3.45 | 3.59 | 3.45 | 3.51 | 00:00:00 | | 2006-03-20 | 58,400 | 3.60 | 3.67 | 3.55 | 3.56 | 00:00:00 | | 2006-03-21 | 138,200 | 3.49 | 3.55 | 3.25 | 3.55 | 00:00:00 | | 2006-03-22 | 64,500 | 3.55 | 3.60 | 3.48 | 3.58 | 00:00:00 | | 2006-03-23 | 36,600 | 3.48 | 3.60 | 3.48 | 3.52 | 00:00:00 | | 2006-03-24 | 178,900 | 3.52 | 3.95 | 3.49 | 3.75 | 00:00:00 | | 2006-03-27 | 251,200 | 4.00 | 4.10 | 3.88 | 4.06 | 00:00:00 | | 2006-03-28 | 111,800 | 4.08 | 4.10 | 4.03 | 4.04 | 00:00:00 | | 2006-03-29 | 117,900 | 4.05 | 4.14 | 4.05 | 4.14 | 00:00:00 | | 2006-03-30 | 97,200 | 4.28 | 4.49 | 4.28 | 4.35 | 00:00:00 | | 2006-03-31 | 54,000 | 4.32 | 4.32 | 4.17 | 4.25 | 00:00:00 | | 2006-04-03 | 117,600 | 4.35 | 4.48 | 4.22 | 4.43 | 00:00:00 | | 2006-04-04 | 100,100 | 4.40 | 4.41 | 4.26 | 4.38 | 00:00:00 | | 2006-04-05 | 193,200 | 4.33 | 4.38 | 3.90 | 4.01 | 00:00:00 | | 2006-04-06 | 115,100 | 4.06 | 4.12 | 4.00 | 4.01 | 00:00:00 | | 2006-04-07 | 94,800 | 3.99 | 4.02 | 3.82 | 3.82 | 00:00:00 | | 2006-04-10 | 315,900 | 3.80 | 3.86 | 3.29 | 3.48 | 00:00:00 | | 2006-04-11 | 170,700 | 3.50 | 3.58 | 3.24 | 3.24 | 00:00:00 | | 2006-04-12 | 420,900 | 3.10 | 3.20 | 2.85 | 3.09 | 00:00:00 | | 2006-04-13 | 547,700 | 3.02 | 3.08 | 2.53 | 2.56 | 00:00:00 | | 2006-04-17 | 988,400 | 2.55 | 2.92 | 2.20 | 2.87 | 00:00:00 | | 2006-04-18 | 370,600 | 2.98 | 3.00 | 2.67 | 2.70 | 00:00:00 | | 2006-04-19 | 386,000 | 2.70 | 2.89 | 2.65 | 2.85 | 00:00:00 | | 2006-04-20 | 260,900 | 2.85 | 2.85 | 2.60 | 2.75 | 00:00:00 | | 2006-04-21 | 214,400 | 2.70 | 2.75 | 2.62 | 2.66 | 00:00:00 | | 2006-04-24 | 666,400 | 2.66 | 2.89 | 2.60 | 2.89 | 00:00:00 | | 2006-04-25 | 259,400 | 2.94 | 3.13 | 2.91 | 3.10 | 00:00:00 | | 2006-04-26 | 198,400 | 3.15 | 3.40 | 3.15 | 3.22 | 00:00:00 | | 2006-04-27 | 159,500 | 3.20 | 3.21 | 3.01 | 3.21 | 00:00:00 | | 2006-04-28 | 97,400 | 3.19 | 3.35 | 3.15 | 3.27 | 00:00:00 | | 2006-05-01 | 92,900 | 3.34 | 3.50 | 3.27 | 3.37 | 00:00:00 | | 2006-05-02 | 89,700 | 3.40 | 3.43 | 3.27 | 3.28 | 00:00:00 | | 2006-05-03 | 63,200 | 3.30 | 3.31 | 3.03 | 3.15 | 00:00:00 | | 2006-05-04 | 74,300 | 3.20 | 3.20 | 3.01 | 3.06 | 00:00:00 | | 2006-05-05 | 91,200 | 3.05 | 3.05 | 2.84 | 3.00 | 00:00:00 | | 2006-05-08 | 134,900 | 2.80 | 3.05 | 2.80 | 3.03 | 00:00:00 | | 2006-05-09 | 74,700 | 3.10 | 3.25 | 3.01 | 3.12 | 00:00:00 | | 2006-05-10 | 104,400 | 3.10 | 3.13 | 3.00 | 3.06 | 00:00:00 | | 2006-05-11 | 145,900 | 3.04 | 3.06 | 2.95 | 2.95 | 00:00:00 | | 2006-05-12 | 76,000 | 2.95 | 2.99 | 2.95 | 2.99 | 00:00:00 | | 2006-05-15 | 140,700 | 2.75 | 2.78 | 2.60 | 2.61 | 00:00:00 | | 2006-05-16 | 82,800 | 2.60 | 2.75 | 2.58 | 2.75 | 00:00:00 | | 2006-05-17 | 120,700 | 2.66 | 2.74 | 2.55 | 2.60 | 00:00:00 | | 2006-05-18 | 118,000 | 2.52 | 2.65 | 2.50 | 2.50 | 00:00:00 | | 2006-05-19 | 94,900 | 2.51 | 2.53 | 2.35 | 2.52 | 00:00:00 | | 2006-05-23 | 149,400 | 2.50 | 2.70 | 2.36 | 2.55 | 00:00:00 | | 2006-05-24 | 123,600 | 2.59 | 2.59 | 2.40 | 2.45 | 00:00:00 | | 2006-05-25 | 102,900 | 2.45 | 2.45 | 2.34 | 2.34 | 00:00:00 | | 2006-05-26 | 67,700 | 2.35 | 2.45 | 2.31 | 2.35 | 00:00:00 | | 2006-05-29 | 25,200 | 2.35 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2006-05-30 | 54,200 | 2.37 | 2.45 | 2.35 | 2.35 | 00:00:00 | | 2006-05-31 | 103,200 | 2.35 | 2.40 | 2.21 | 2.34 | 00:00:00 | | 2006-06-01 | 105,000 | 2.25 | 2.25 | 2.10 | 2.20 | 00:00:00 | | 2006-06-02 | 35,900 | 2.18 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2006-06-05 | 59,400 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2006-06-06 | 70,100 | 2.20 | 2.20 | 2.15 | 2.18 | 00:00:00 | | 2006-06-07 | 141,000 | 2.15 | 2.15 | 2.07 | 2.12 | 00:00:00 | | 2006-06-08 | 473,700 | 2.07 | 2.08 | 1.99 | 1.99 | 00:00:00 | | 2006-06-09 | 104,400 | 1.98 | 2.12 | 1.98 | 2.06 | 00:00:00 | | 2006-06-12 | 83,100 | 2.12 | 2.12 | 1.90 | 1.90 | 00:00:00 | | 2006-06-13 | 109,400 | 1.79 | 1.84 | 1.59 | 1.68 | 00:00:00 | | 2006-06-14 | 89,600 | 1.71 | 2.00 | 1.71 | 2.00 | 00:00:00 | | 2006-06-15 | 94,700 | 2.10 | 2.20 | 2.05 | 2.14 | 00:00:00 | | 2006-06-16 | 108,400 | 2.30 | 2.36 | 2.07 | 2.15 | 00:00:00 | | 2006-06-19 | 33,900 | 2.15 | 2.15 | 2.05 | 2.10 | 00:00:00 | | 2006-06-20 | 35,700 | 2.10 | 2.26 | 2.05 | 2.13 | 00:00:00 | | 2006-06-21 | 24,400 | 2.10 | 2.25 | 2.10 | 2.25 | 00:00:00 | | 2006-06-22 | 75,600 | 2.27 | 2.62 | 2.27 | 2.45 | 00:00:00 | | 2006-06-23 | 28,700 | 2.35 | 2.45 | 2.30 | 2.45 | 00:00:00 | | 2006-06-26 | 5,800 | 2.37 | 2.37 | 2.35 | 2.35 | 00:00:00 | | 2006-06-27 | 46,600 | 2.47 | 2.47 | 2.20 | 2.22 | 00:00:00 | | 2006-06-28 | 55,200 | 2.38 | 2.38 | 2.13 | 2.15 | 00:00:00 | | 2006-06-29 | 36,100 | 2.20 | 2.40 | 2.20 | 2.35 | 00:00:00 | | 2006-06-30 | 63,900 | 2.40 | 2.55 | 2.36 | 2.36 | 00:00:00 | | 2006-07-04 | 5,700 | 2.40 | 2.40 | 2.36 | 2.36 | 00:00:00 | | 2006-07-05 | 38,200 | 2.37 | 2.51 | 2.37 | 2.50 | 00:00:00 | | 2006-07-06 | 40,000 | 2.46 | 2.49 | 2.41 | 2.49 | 00:00:00 | | 2006-07-07 | 34,700 | 2.42 | 2.43 | 2.36 | 2.40 | 00:00:00 | | 2006-07-10 | 21,500 | 2.30 | 2.35 | 2.28 | 2.34 | 00:00:00 | | 2006-07-11 | 48,300 | 2.28 | 2.38 | 2.25 | 2.25 | 00:00:00 | | 2006-07-12 | 10,600 | 2.27 | 2.32 | 2.27 | 2.28 | 00:00:00 | | 2006-07-13 | 8,600 | 2.28 | 2.32 | 2.27 | 2.30 | 00:00:00 | | 2006-07-14 | 30,000 | 2.29 | 2.29 | 2.20 | 2.25 | 00:00:00 | | 2006-07-17 | 20,400 | 2.25 | 2.30 | 2.24 | 2.30 | 00:00:00 | | 2006-07-18 | 10,300 | 2.20 | 2.20 | 2.11 | 2.12 | 00:00:00 | | 2006-07-19 | 13,100 | 2.15 | 2.35 | 2.15 | 2.35 | 00:00:00 | | 2006-07-20 | 900 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2006-07-21 | 30,400 | 2.25 | 2.50 | 2.20 | 2.20 | 00:00:00 | | 2006-07-24 | 40,900 | 2.27 | 2.27 | 2.15 | 2.15 | 00:00:00 | | 2006-07-25 | 16,000 | 2.18 | 2.40 | 2.15 | 2.35 | 00:00:00 | | 2006-07-26 | 40,600 | 2.33 | 2.34 | 2.20 | 2.25 | 00:00:00 | | 2006-07-27 | 54,000 | 2.39 | 2.44 | 2.31 | 2.35 | 00:00:00 | | 2006-07-28 | 58,300 | 2.35 | 2.35 | 2.31 | 2.35 | 00:00:00 | | 2006-07-31 | 23,100 | 2.35 | 2.53 | 2.30 | 2.53 | 00:00:00 | | 2006-08-01 | 33,600 | 2.51 | 2.51 | 2.42 | 2.44 | 00:00:00 | | 2006-08-02 | 92,600 | 2.53 | 2.67 | 2.53 | 2.64 | 00:00:00 | | 2006-08-03 | 60,500 | 2.64 | 2.65 | 2.52 | 2.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
