Stock Quote

First Majestic Silver (NY: AG )

11.88 USD +1.34 (+12.71%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 11.07 11.11 10.85 11.01 1,592,045 +0.04(+0.36%)
Feb 27, 2014 11.20 11.27 10.86 10.97 1,773,655 -0.27(-2.40%)
Feb 26, 2014 11.55 11.63 11.18 11.24 1,794,959 -0.44(-3.77%)
Feb 25, 2014 12.01 12.01 11.54 11.68 1,403,803 -0.37(-3.07%)
Feb 24, 2014 12.25 12.25 12.03 12.05 1,280,715 -0.04(-0.33%)
Feb 21, 2014 12.30 12.33 11.90 12.09 1,534,561 -0.15(-1.23%)
Feb 20, 2014 11.67 12.28 11.67 12.24 1,566,322 +0.60(+5.15%)
Feb 19, 2014 12.24 12.45 11.61 11.64 2,040,830 -0.72(-5.83%)
Feb 18, 2014 12.30 12.43 12.07 12.36 1,668,390 +0.17(+1.39%)
Feb 14, 2014 12.07 12.19 12.19 12.19 2,288,200 +0.51(+4.37%)
Feb 13, 2014 11.20 11.69 11.06 11.68 1,343,562 +0.51(+4.57%)
Feb 12, 2014 11.66 11.71 11.15 11.17 1,706,329 -0.44(-3.79%)
Feb 11, 2014 11.17 11.70 11.12 11.61 2,194,187 +0.56(+5.07%)
Feb 10, 2014 10.88 11.14 10.87 11.05 1,545,824 +0.33(+3.08%)
Feb 07, 2014 10.36 10.74 10.21 10.72 1,292,140 +0.35(+3.38%)
Feb 06, 2014 10.39 10.46 10.21 10.37 722,056 +0.11(+1.07%)
Feb 05, 2014 10.61 10.66 10.25 10.26 999,865 -0.21(-2.01%)
Feb 04, 2014 10.38 10.50 10.25 10.47 1,045,282 +0.12(+1.16%)
Feb 03, 2014 10.55 10.76 10.24 10.35 1,304,191 -0.09(-0.86%)
Jan 31, 2014 10.49 10.63 10.22 10.44 1,568,310 -0.20(-1.88%)
Jan 30, 2014 10.40 10.72 10.40 10.64 1,134,739 -0.16(-1.48%)
Jan 29, 2014 10.71 10.81 10.48 10.80 1,327,305 +0.32(+3.05%)
Jan 28, 2014 10.29 10.52 10.16 10.48 1,367,838 +0.21(+2.04%)
Jan 27, 2014 10.74 10.80 10.24 10.27 1,640,267 -0.53(-4.91%)
Jan 24, 2014 11.33 11.48 10.56 10.80 2,148,549 -0.39(-3.49%)
Jan 23, 2014 11.06 11.52 10.99 11.19 1,621,507 +0.39(+3.61%)
Jan 22, 2014 11.07 11.23 10.73 10.80 1,151,088 -0.36(-3.23%)
Jan 21, 2014 10.93 11.29 10.72 11.16 1,395,825 +0.14(+1.27%)
Jan 17, 2014 10.76 11.02 11.02 11.02 1,500,400 +0.42(+3.96%)
Jan 16, 2014 10.67 10.77 10.52 10.60 896,845 +0.00(+0.00%)
Jan 15, 2014 10.31 10.64 10.18 10.60 1,243,313 +0.29(+2.81%)
Jan 14, 2014 10.67 11.01 10.29 10.31 1,941,174 -0.50(-4.63%)
Jan 13, 2014 10.55 10.88 10.41 10.81 1,593,141 +0.24(+2.27%)
Jan 10, 2014 10.32 10.63 10.30 10.57 1,456,353 +0.52(+5.17%)
Jan 09, 2014 10.40 10.48 10.05 10.05 1,238,594 -0.45(-4.29%)
Jan 08, 2014 10.30 10.61 10.25 10.50 1,370,775 -0.03(-0.28%)
Jan 07, 2014 10.10 10.55 9.830 10.53 2,422,234 +0.34(+3.34%)
Jan 06, 2014 10.15 10.43 10.10 10.19 1,054,191 +0.09(+0.89%)
Jan 03, 2014 10.50 10.55 10.04 10.10 1,028,886 -0.35(-3.35%)
Jan 02, 2014 10.14 10.59 10.00 10.45 1,835,885 +0.65(+6.63%)
Dec 31, 2013 9.360 9.800 9.800 9.800 1,269,700 +0.36(+3.81%)
Dec 30, 2013 9.530 9.690 9.440 9.440 802,877 -0.22(-2.28%)
Dec 27, 2013 9.600 9.690 9.360 9.660 912,699 +0.07(+0.73%)
Dec 26, 2013 9.590 9.800 9.500 9.590 719,502 +0.24(+2.57%)
Dec 24, 2013 9.170 9.370 9.165 9.350 649,794 +0.14(+1.52%)
Dec 23, 2013 9.270 9.440 9.180 9.210 847,951 -0.08(-0.86%)
Dec 20, 2013 9.230 9.490 9.230 9.290 2,091,807 +0.09(+0.98%)
Dec 19, 2013 9.120 9.290 9.110 9.200 936,795 -0.17(-1.81%)
Dec 18, 2013 9.560 9.800 9.360 9.370 1,476,092 -0.14(-1.47%)
Dec 17, 2013 9.550 9.710 9.430 9.510 582,311 -0.13(-1.35%)
Dec 16, 2013 9.530 9.830 9.460 9.640 1,011,026 +0.07(+0.73%)
Dec 13, 2013 9.500 9.790 9.440 9.570 982,203 +0.18(+1.92%)
Dec 12, 2013 9.250 9.440 9.030 9.390 1,117,621 -0.21(-2.19%)
Dec 11, 2013 9.970 10.04 9.540 9.600 1,083,033 -0.42(-4.19%)
Dec 10, 2013 10.01 10.35 9.950 10.02 1,539,287 +0.54(+5.70%)
Dec 09, 2013 9.150 9.480 9.140 9.480 874,334 +0.39(+4.29%)
Dec 06, 2013 9.350 9.440 9.060 9.090 763,272 -0.16(-1.73%)
Dec 05, 2013 9.140 9.400 9.110 9.250 939,250 -0.21(-2.22%)
Dec 04, 2013 9.000 9.490 8.820 9.460 1,681,150 +0.51(+5.70%)
Dec 03, 2013 9.120 9.160 8.850 8.950 1,075,406 -0.20(-2.19%)
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.