Skip to main content

First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.06 21.27 20.64 20.81 1,372,840 -0.30(-1.41%)
Apr 28, 2011 22.43 22.54 21.04 21.10 2,754,712 -1.16(-5.21%)
Apr 27, 2011 20.73 22.49 20.33 22.26 3,082,174 +1.87(+9.19%)
Apr 26, 2011 21.07 21.14 20.30 20.39 2,507,675 -1.59(-7.22%)
Apr 25, 2011 23.29 23.32 21.68 21.98 2,316,914 -1.14(-4.93%)
Apr 21, 2011 23.77 23.85 22.81 23.12 1,821,046 -0.39(-1.65%)
Apr 20, 2011 23.39 23.85 23.17 23.50 2,012,004 +0.93(+4.13%)
Apr 19, 2011 22.61 22.90 22.02 22.57 1,629,229 +0.03(+0.13%)
Apr 18, 2011 23.23 23.23 20.95 22.54 2,987,827 -0.95(-4.05%)
Apr 15, 2011 24.20 24.59 23.02 23.49 2,869,194 -0.33(-1.37%)
Apr 14, 2011 23.30 24.16 22.55 23.82 3,572,275 +0.96(+4.21%)
Apr 13, 2011 21.16 23.43 21.13 22.86 5,009,725 +2.50(+12.27%)
Apr 12, 2011 22.37 22.51 20.22 20.36 4,781,503 -2.07(-9.24%)
Apr 11, 2011 24.36 24.42 21.97 22.43 3,631,565 -1.90(-7.82%)
Apr 08, 2011 25.92 25.92 23.46 24.34 3,359,671 -0.72(-2.89%)
Apr 07, 2011 24.57 25.78 24.39 25.06 1,949,894 -0.11(-0.43%)
Apr 06, 2011 26.25 26.66 24.06 25.17 5,137,287 -0.23(-0.90%)
Apr 05, 2011 23.37 25.57 23.30 25.40 3,310,685 +2.08(+8.93%)
Apr 04, 2011 22.41 23.40 22.24 23.31 2,253,705 +1.91(+8.94%)
Apr 01, 2011 20.57 21.57 20.36 21.40 1,012,335 +0.34(+1.60%)
Mar 31, 2011 20.75 21.19 20.58 21.06 1,245,066 +0.65(+3.21%)
Mar 30, 2011 20.09 20.43 19.72 20.41 1,027,069 +0.83(+4.26%)
Mar 29, 2011 19.15 19.66 19.04 19.58 735,188 +0.18(+0.92%)
Mar 28, 2011 19.24 19.78 19.09 19.40 1,079,970 -0.31(-1.56%)
Mar 25, 2011 20.18 20.33 19.53 19.70 1,595,630 -0.24(-1.19%)
Mar 24, 2011 19.78 20.32 19.54 19.94 3,134,717 +0.78(+4.09%)
Mar 23, 2011 18.08 19.59 17.96 19.16 1,822,290 +1.08(+5.98%)
Mar 22, 2011 18.22 18.48 17.86 18.08 1,093,088 -0.27(-1.46%)
Mar 21, 2011 18.27 18.40 17.97 18.35 1,750,634 +1.45(+8.57%)
Mar 18, 2011 16.58 17.04 16.56 16.90 968,426 +0.83(+5.19%)
Mar 17, 2011 15.47 16.27 15.36 16.07 1,017,190 +0.93(+6.16%)
Mar 16, 2011 15.04 15.92 14.73 15.13 1,129,209 +0.24(+1.60%)
Mar 15, 2011 14.57 16.26 14.57 14.89 1,491,757 -1.37(-8.41%)
Mar 14, 2011 16.28 16.68 15.75 16.26 868,988 +0.11(+0.68%)
Mar 11, 2011 14.98 16.77 14.88 16.15 1,360,500 +0.38(+2.39%)
Mar 10, 2011 16.76 16.76 15.56 15.78 2,305,945 -2.04(-11.46%)
Mar 09, 2011 18.34 18.64 17.63 17.82 1,133,450 -0.28(-1.53%)
Mar 08, 2011 17.54 18.23 16.98 18.10 1,257,575 +0.17(+0.94%)
Mar 07, 2011 18.04 18.39 17.48 17.93 1,853,059 +0.83(+4.87%)
Mar 04, 2011 16.36 17.11 16.21 17.10 1,039,549 +0.96(+5.96%)
Mar 03, 2011 16.23 16.35 15.91 16.13 748,340 -0.22(-1.33%)
Mar 02, 2011 16.31 17.09 15.82 16.35 2,069,409 +0.21(+1.29%)
Mar 01, 2011 15.67 16.30 15.67 16.14 1,204,523 +0.97(+6.41%)
Feb 28, 2011 14.88 15.22 14.84 15.17 712,965 +0.47(+3.17%)
Feb 25, 2011 14.18 14.81 14.18 14.71 455,610 +0.70(+5.03%)
Feb 24, 2011 15.21 15.22 13.72 14.00 1,038,907 -1.22(-8.01%)
Feb 23, 2011 14.49 15.29 14.47 15.22 695,437 +0.74(+5.14%)
Feb 22, 2011 14.67 15.06 14.37 14.48 1,008,103 +0.41(+2.89%)
Feb 18, 2011 13.69 14.37 13.62 14.07 1,134,412 +0.48(+3.50%)
Feb 17, 2011 13.58 13.67 13.27 13.60 486,880 +0.25(+1.86%)
Feb 16, 2011 13.41 13.47 13.10 13.35 304,436 -0.07(-0.52%)
Feb 15, 2011 13.63 13.69 13.35 13.42 312,073 +0.30(+2.28%)
Feb 14, 2011 13.20 13.47 13.05 13.12 347,248 +0.10(+0.75%)
Feb 11, 2011 13.02 13.49 12.87 13.02 351,106 -0.09(-0.68%)
Feb 10, 2011 13.09 13.30 12.62 13.11 439,993 -0.25(-1.86%)
Feb 09, 2011 13.80 13.83 13.16 13.36 457,143 -0.39(-2.81%)
Feb 08, 2011 13.69 13.88 13.54 13.74 492,920 +0.34(+2.52%)
Feb 07, 2011 13.49 13.71 13.38 13.41 299,746 +0.07(+0.52%)
Feb 04, 2011 13.56 13.80 13.22 13.34 580,914 -0.01(-0.07%)
Feb 03, 2011 12.88 13.47 12.44 13.35 605,011 +0.44(+3.38%)
Feb 02, 2011 12.85 13.06 12.58 12.91 401,999 -0.04(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.