Stock Quote

First Majestic Silver (NY: AG )

11.91 USD -0.60 (-4.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.560 4.560 4.050 4.070 2,533,438 -0.74(-15.38%)
Nov 26, 2014 4.990 4.810 4.810 4.810 2,204,000 -0.19(-3.80%)
Nov 25, 2014 4.940 5.070 4.865 5.000 2,429,092 +0.08(+1.63%)
Nov 24, 2014 5.090 5.100 4.790 4.920 4,417,588 -0.33(-6.29%)
Nov 21, 2014 5.360 5.460 5.135 5.250 3,243,490 +0.07(+1.35%)
Nov 20, 2014 5.180 5.250 5.030 5.180 2,016,751 +0.11(+2.17%)
Nov 19, 2014 5.450 5.470 5.010 5.070 3,421,626 -0.40(-7.31%)
Nov 18, 2014 5.250 5.500 5.220 5.470 2,335,434 +0.36(+7.05%)
Nov 17, 2014 5.170 5.190 4.940 5.110 2,821,063 -0.17(-3.22%)
Nov 14, 2014 4.650 5.290 4.610 5.280 3,209,155 +0.50(+10.46%)
Nov 13, 2014 4.950 5.040 4.710 4.780 2,439,788 -0.14(-2.85%)
Nov 12, 2014 5.000 5.160 4.770 4.920 3,433,636 -0.27(-5.20%)
Nov 11, 2014 5.070 5.280 4.950 5.190 2,546,706 +0.27(+5.49%)
Nov 10, 2014 5.290 5.360 4.860 4.920 2,606,883 -0.41(-7.69%)
Nov 07, 2014 4.960 5.360 4.920 5.330 2,582,255 +0.50(+10.35%)
Nov 06, 2014 4.740 5.000 4.692 4.830 2,371,398 +0.20(+4.32%)
Nov 05, 2014 4.810 4.900 4.610 4.630 3,641,393 -0.38(-7.58%)
Nov 04, 2014 5.300 5.320 5.000 5.010 2,283,067 -0.34(-6.36%)
Nov 03, 2014 5.180 5.390 5.070 5.350 2,141,274 +0.22(+4.29%)
Oct 31, 2014 5.210 5.290 4.830 5.130 4,677,647 -0.45(-8.06%)
Oct 30, 2014 6.130 6.160 5.575 5.580 3,466,790 -0.68(-10.86%)
Oct 29, 2014 6.560 6.580 6.155 6.260 2,592,800 -0.40(-6.01%)
Oct 28, 2014 6.460 6.700 6.390 6.660 1,024,630 +0.26(+4.06%)
Oct 27, 2014 6.710 6.760 6.370 6.400 1,063,125 -0.36(-5.33%)
Oct 24, 2014 6.660 6.850 6.530 6.760 1,551,577 +0.11(+1.65%)
Oct 23, 2014 6.840 6.850 6.510 6.650 2,630,087 -0.23(-3.34%)
Oct 22, 2014 7.220 7.270 6.870 6.880 1,330,680 -0.45(-6.14%)
Oct 21, 2014 7.470 7.600 7.280 7.330 987,886 +0.00(+0.00%)
Oct 20, 2014 7.240 7.350 7.150 7.330 940,818 +0.16(+2.23%)
Oct 17, 2014 7.600 7.720 7.120 7.170 1,944,900 -0.43(-5.66%)
Oct 16, 2014 7.310 7.780 7.270 7.600 1,553,325 +0.22(+2.98%)
Oct 15, 2014 7.120 7.485 7.100 7.380 1,819,231 +0.13(+1.79%)
Oct 14, 2014 7.410 7.650 7.210 7.250 2,290,173 -0.15(-2.03%)
Oct 13, 2014 7.330 7.650 7.239 7.400 1,308,281 +0.18(+2.49%)
Oct 10, 2014 7.280 7.540 7.090 7.220 1,439,311 -0.14(-1.90%)
Oct 09, 2014 7.770 7.790 7.200 7.360 2,083,086 -0.32(-4.17%)
Oct 08, 2014 7.230 7.740 6.790 7.680 4,013,657 +0.53(+7.41%)
Oct 07, 2014 7.450 7.460 7.130 7.150 1,869,373 -0.27(-3.64%)
Oct 06, 2014 7.430 7.490 7.260 7.420 1,652,919 +0.07(+0.95%)
Oct 03, 2014 7.680 7.710 7.330 7.350 1,678,586 -0.49(-6.25%)
Oct 02, 2014 7.870 7.910 7.640 7.840 1,145,390 +0.03(+0.38%)
Oct 01, 2014 7.870 8.040 7.790 7.810 1,354,053 +0.01(+0.13%)
Sep 30, 2014 7.990 8.120 7.750 7.800 1,052,595 -0.27(-3.35%)
Sep 29, 2014 8.230 8.250 8.050 8.070 735,385 -0.09(-1.10%)
Sep 26, 2014 8.220 8.230 8.085 8.160 1,103,743 -0.08(-0.97%)
Sep 25, 2014 8.080 8.270 8.050 8.240 980,364 +0.04(+0.49%)
Sep 24, 2014 8.250 8.300 8.100 8.200 806,203 -0.12(-1.44%)
Sep 23, 2014 8.220 8.350 8.090 8.320 1,160,928 +0.23(+2.84%)
Sep 22, 2014 8.340 8.370 8.020 8.090 1,653,010 -0.30(-3.58%)
Sep 19, 2014 8.750 8.840 8.390 8.390 2,029,080 -0.39(-4.44%)
Sep 18, 2014 8.960 8.970 8.750 8.780 1,022,060 -0.21(-2.34%)
Sep 17, 2014 9.210 9.260 8.930 8.990 1,037,911 -0.22(-2.39%)
Sep 16, 2014 9.140 9.330 9.020 9.210 747,895 +0.06(+0.66%)
Sep 15, 2014 9.220 9.300 9.080 9.150 641,921 -0.02(-0.22%)
Sep 12, 2014 9.200 9.320 9.070 9.170 717,452 -0.14(-1.50%)
Sep 11, 2014 9.160 9.340 9.020 9.310 883,358 +0.03(+0.32%)
Sep 10, 2014 9.210 9.410 9.170 9.280 724,417 -0.01(-0.11%)
Sep 09, 2014 9.270 9.400 9.010 9.290 1,082,647 +0.04(+0.43%)
Sep 08, 2014 9.520 9.540 9.240 9.250 915,697 -0.35(-3.65%)
Sep 05, 2014 9.470 9.630 9.310 9.600 1,067,197 +0.19(+2.02%)
Sep 04, 2014 9.940 10.00 9.320 9.410 1,371,882 -0.48(-4.85%)
Sep 03, 2014 9.940 10.05 9.870 9.890 724,763 +0.00(+0.00%)
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.