Skip to main content

First Majestic Silver (NY: AG )

6.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.34 22.47 21.61 22.18 908,725 -0.13(-0.58%)
Jul 28, 2011 22.02 22.57 21.71 22.31 1,541,633 -0.15(-0.66%)
Jul 27, 2011 24.33 24.47 22.10 22.46 2,410,541 -1.63(-6.75%)
Jul 26, 2011 23.73 24.33 23.63 24.09 1,286,889 -0.40(-1.62%)
Jul 25, 2011 25.16 25.35 24.44 24.48 1,708,984 -0.25(-1.00%)
Jul 22, 2011 24.69 24.83 24.68 24.73 1,202,050 +0.37(+1.51%)
Jul 21, 2011 24.52 25.22 23.90 24.37 2,250,927 -0.18(-0.73%)
Jul 20, 2011 22.75 24.55 22.59 24.54 2,377,430 +1.06(+4.52%)
Jul 19, 2011 24.41 24.87 23.01 23.48 3,533,237 -0.78(-3.23%)
Jul 18, 2011 23.20 24.27 22.97 24.27 3,270,266 +1.88(+8.42%)
Jul 15, 2011 21.92 22.50 21.82 22.38 1,108,779 +0.40(+1.80%)
Jul 14, 2011 22.58 22.90 21.83 21.99 2,537,278 +0.25(+1.14%)
Jul 13, 2011 21.10 22.14 20.93 21.74 2,533,296 +1.57(+7.77%)
Jul 12, 2011 19.22 20.62 18.84 20.17 1,551,957 +0.48(+2.42%)
Jul 11, 2011 20.63 20.79 19.56 19.69 1,443,545 -0.92(-4.47%)
Jul 08, 2011 20.48 20.65 20.11 20.62 1,411,451 +0.17(+0.82%)
Jul 07, 2011 20.64 20.69 20.17 20.45 1,419,069 +0.29(+1.43%)
Jul 06, 2011 19.98 20.16 19.60 20.16 1,645,845 +0.63(+3.25%)
Jul 05, 2011 18.76 19.66 18.66 19.53 1,770,217 +1.58(+8.78%)
Jul 01, 2011 18.05 18.05 17.60 17.95 464,596 -0.34(-1.84%)
Jun 30, 2011 18.45 18.56 18.13 18.29 874,223 +0.13(+0.71%)
Jun 29, 2011 18.11 18.40 17.73 18.16 880,680 +0.52(+2.92%)
Jun 28, 2011 17.42 17.87 17.21 17.64 790,738 +0.47(+2.71%)
Jun 27, 2011 17.13 17.58 16.94 17.18 1,004,602 -0.50(-2.81%)
Jun 24, 2011 18.16 18.25 17.56 17.67 872,556 -0.57(-3.10%)
Jun 23, 2011 17.25 18.32 16.91 18.24 1,267,533 +0.14(+0.77%)
Jun 22, 2011 18.39 18.89 18.05 18.10 1,337,293 -0.21(-1.14%)
Jun 21, 2011 16.74 18.35 16.74 18.31 1,981,128 +1.79(+10.80%)
Jun 20, 2011 16.63 16.69 16.45 16.52 810,133 -0.09(-0.54%)
Jun 17, 2011 16.19 16.80 16.15 16.61 1,105,505 +0.37(+2.26%)
Jun 16, 2011 16.59 16.85 15.91 16.24 1,076,649 -0.46(-2.73%)
Jun 15, 2011 16.87 17.46 16.47 16.70 1,192,090 -0.50(-2.88%)
Jun 14, 2011 16.49 17.45 16.41 17.20 1,145,913 +0.86(+5.28%)
Jun 13, 2011 17.62 17.72 16.07 16.33 2,070,870 -1.45(-8.14%)
Jun 10, 2011 18.18 18.18 17.47 17.78 1,091,575 -0.75(-4.07%)
Jun 09, 2011 17.74 18.63 17.53 18.53 986,272 +1.12(+6.44%)
Jun 08, 2011 17.93 18.23 17.29 17.41 1,371,523 -1.05(-5.69%)
Jun 07, 2011 18.73 18.96 18.15 18.46 871,981 -0.04(-0.21%)
Jun 06, 2011 19.46 19.73 18.31 18.50 1,269,134 -0.76(-3.96%)
Jun 03, 2011 19.06 19.52 18.84 19.27 1,102,133 +0.15(+0.78%)
May 24, 2011 18.27 19.25 18.11 19.12 2,288,901 +1.51(+8.56%)
May 23, 2011 17.67 18.03 17.43 17.61 779,986 -0.22(-1.22%)
May 20, 2011 17.16 17.89 16.80 17.83 1,399,162 +0.59(+3.39%)
May 19, 2011 17.70 17.73 17.01 17.25 1,265,686 -0.34(-1.92%)
May 18, 2011 17.27 17.80 16.99 17.58 1,575,966 +0.76(+4.54%)
May 17, 2011 16.85 17.15 15.98 16.82 2,669,632 -0.26(-1.51%)
May 16, 2011 17.84 18.44 16.91 17.08 2,276,387 -0.77(-4.33%)
May 13, 2011 18.83 19.03 17.43 17.85 1,972,240 -0.69(-3.74%)
May 12, 2011 17.12 18.91 16.97 18.54 2,800,768 +0.59(+3.31%)
May 11, 2011 19.02 19.17 17.65 17.95 2,520,509 -1.61(-8.22%)
May 10, 2011 19.86 20.04 19.46 19.56 2,178,476 -0.05(-0.25%)
May 09, 2011 19.25 19.77 18.82 19.61 3,049,082 +1.52(+8.39%)
May 06, 2011 17.49 19.32 17.32 18.09 4,615,917 +1.40(+8.38%)
May 05, 2011 17.45 18.18 16.42 16.69 3,851,837 -1.44(-7.93%)
May 04, 2011 17.68 18.50 17.16 18.13 3,457,313 +0.53(+2.99%)
May 03, 2011 18.08 18.23 17.00 17.60 4,551,178 -0.95(-5.13%)
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.