Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 8.459 8.469 8.142 8.320 992,871 -0.17(-1.99%)
May 29, 2014 8.270 8.558 8.122 8.489 1,085,603 +0.16(+1.90%)
May 28, 2014 8.677 8.677 8.231 8.330 1,861,312 -0.37(-4.22%)
May 27, 2014 8.955 8.955 8.677 8.697 1,161,365 -0.29(-3.20%)
May 23, 2014 9.064 8.984 8.984 8.984 511,765 -0.08(-0.88%)
May 22, 2014 9.133 9.193 9.034 9.064 475,644 +0.01(+0.11%)
May 21, 2014 9.094 9.094 8.885 9.054 839,786 -0.09(-0.98%)
May 20, 2014 9.123 9.232 9.074 9.143 476,303 -0.08(-0.86%)
May 19, 2014 9.143 9.332 8.984 9.222 1,084,807 +0.19(+2.09%)
May 16, 2014 8.984 9.039 8.905 9.034 1,325,372 +0.03(+0.33%)
May 15, 2014 9.123 9.143 8.945 9.004 928,027 -0.20(-2.16%)
May 14, 2014 9.510 9.510 9.143 9.203 770,826 -0.18(-1.90%)
May 13, 2014 9.391 9.480 9.272 9.381 522,301 +0.03(+0.32%)
May 12, 2014 9.341 9.480 9.302 9.351 760,137 +0.11(+1.18%)
May 09, 2014 9.332 9.341 9.044 9.242 721,155 -0.05(-0.53%)
May 08, 2014 9.203 9.411 9.203 9.292 640,279 +0.07(+0.75%)
May 07, 2014 9.451 9.459 9.064 9.222 1,222,406 -0.28(-2.92%)
May 06, 2014 9.649 9.698 9.431 9.500 379,430 -0.12(-1.24%)
May 05, 2014 9.827 9.877 9.599 9.619 639,976 -0.09(-0.92%)
May 02, 2014 9.441 9.798 9.371 9.708 813,187 +0.30(+3.16%)
May 01, 2014 9.292 9.510 9.262 9.411 548,098 -0.01(-0.11%)
Apr 30, 2014 9.431 9.570 9.351 9.421 834,691 -0.09(-0.94%)
Apr 29, 2014 9.302 9.560 9.282 9.510 898,799 +0.25(+2.68%)
Apr 28, 2014 9.451 9.460 9.183 9.262 873,712 -0.25(-2.61%)
Apr 25, 2014 9.460 9.599 9.351 9.510 828,741 +0.14(+1.48%)
Apr 24, 2014 9.391 9.619 9.282 9.371 807,995 -0.12(-1.25%)
Apr 23, 2014 9.332 9.570 9.242 9.490 1,054,857 +0.19(+2.03%)
Apr 22, 2014 9.054 9.312 8.965 9.302 1,092,519 +0.26(+2.85%)
Apr 21, 2014 9.143 9.143 8.776 9.044 1,383,360 -0.12(-1.30%)
Apr 17, 2014 9.262 9.163 9.163 9.163 1,187,699 -0.15(-1.60%)
Apr 16, 2014 9.451 9.490 9.183 9.312 901,225 -0.12(-1.26%)
Apr 15, 2014 9.361 9.480 9.173 9.431 1,736,555 -0.20(-2.06%)
Apr 14, 2014 9.579 9.837 9.520 9.629 837,026 +0.14(+1.46%)
Apr 11, 2014 9.768 9.798 9.361 9.490 1,276,112 -0.32(-3.24%)
Apr 10, 2014 10.25 10.39 9.768 9.808 1,235,900 -0.34(-3.32%)
Apr 09, 2014 9.778 10.30 9.659 10.14 1,148,433 +0.29(+2.92%)
Apr 08, 2014 9.917 10.01 9.718 9.857 832,668 +0.15(+1.53%)
Apr 07, 2014 9.728 10.01 9.629 9.708 862,422 -0.02(-0.20%)
Apr 04, 2014 10.04 10.12 9.698 9.728 867,359 -0.07(-0.71%)
Apr 03, 2014 9.857 9.877 9.639 9.798 875,950 -0.20(-1.98%)
Apr 02, 2014 9.917 10.10 9.867 9.996 1,494,167 +0.32(+3.28%)
Apr 01, 2014 9.609 9.738 9.530 9.679 802,195 +0.12(+1.24%)
Mar 31, 2014 9.867 9.876 9.500 9.560 1,492,355 -0.36(-3.60%)
Mar 28, 2014 9.798 10.02 9.560 9.917 1,433,774 +0.06(+0.60%)
Mar 27, 2014 9.560 9.953 9.460 9.857 1,273,646 +0.20(+2.05%)
Mar 26, 2014 10.10 10.28 9.609 9.659 1,792,575 -0.40(-3.94%)
Mar 25, 2014 10.18 10.29 9.996 10.06 1,290,628 -0.06(-0.59%)
Mar 24, 2014 10.73 10.86 10.11 10.12 1,843,625 -0.82(-7.53%)
Mar 21, 2014 11.03 11.23 10.83 10.94 2,475,941 +0.05(+0.46%)
Mar 20, 2014 10.62 10.98 10.61 10.89 1,141,334 +0.17(+1.57%)
Mar 19, 2014 11.05 11.17 10.68 10.72 1,608,638 -0.50(-4.42%)
Mar 18, 2014 10.89 11.40 10.88 11.22 1,407,192 +0.15(+1.34%)
Mar 17, 2014 11.34 11.49 11.04 11.07 1,468,453 -0.37(-3.21%)
Mar 14, 2014 11.57 11.77 11.32 11.43 1,381,653 +0.03(+0.26%)
Mar 13, 2014 11.07 11.53 10.94 11.40 1,934,084 +0.36(+3.23%)
Mar 12, 2014 10.82 11.08 10.82 11.05 958,715 +0.35(+3.24%)
Mar 11, 2014 11.04 11.15 10.62 10.70 1,276,921 -0.16(-1.46%)
Mar 10, 2014 11.01 11.01 10.73 10.86 1,045,016 -0.19(-1.71%)
Mar 07, 2014 11.22 11.28 10.92 11.05 1,278,136 -0.42(-3.63%)
Mar 06, 2014 11.34 11.54 11.34 11.46 987,630 +0.21(+1.85%)
Mar 05, 2014 11.08 11.30 10.96 11.26 1,093,758 +0.21(+1.89%)
Mar 04, 2014 11.08 11.28 10.91 11.05 1,308,078 -0.28(-2.45%)
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.