Stock Quote

First Majestic Silver (NY: AG )

12.26 USD -0.34 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.13 23.58 22.95 23.17 794,378 -0.25(-1.07%)
Sep 27, 2012 22.76 23.46 22.61 23.42 940,314 +1.04(+4.65%)
Sep 26, 2012 21.68 22.40 21.31 22.38 1,424,439 +0.17(+0.77%)
Sep 25, 2012 22.98 23.12 22.15 22.21 852,305 -0.47(-2.07%)
Sep 24, 2012 23.20 23.37 22.33 22.68 1,345,983 -1.05(-4.42%)
Sep 21, 2012 23.82 23.95 23.12 23.73 4,440,500 +0.23(+0.98%)
Sep 20, 2012 22.93 23.57 22.80 23.50 1,285,978 +0.18(+0.77%)
Sep 19, 2012 23.08 23.37 22.83 23.32 1,063,779 +0.26(+1.13%)
Sep 18, 2012 22.46 23.08 22.35 23.06 1,127,545 +0.51(+2.26%)
Sep 17, 2012 22.60 22.90 22.10 22.55 980,046 -0.01(-0.04%)
Sep 14, 2012 22.12 22.98 22.10 22.56 1,238,489 +0.59(+2.69%)
Sep 13, 2012 20.77 22.00 20.44 21.97 1,630,591 +0.93(+4.42%)
Sep 12, 2012 21.05 21.14 20.18 21.04 1,062,884 +0.15(+0.72%)
Sep 11, 2012 20.82 21.08 20.77 20.89 885,093 +0.43(+2.10%)
Sep 10, 2012 20.87 20.99 20.42 20.46 636,961 -0.38(-1.82%)
Sep 07, 2012 20.62 20.98 20.55 20.84 877,866 +0.64(+3.17%)
Sep 06, 2012 20.33 20.44 19.98 20.20 839,891 +0.03(+0.15%)
Sep 05, 2012 20.18 20.23 19.74 20.17 804,765 -0.11(-0.54%)
Sep 04, 2012 20.02 20.34 19.73 20.28 1,115,440 +0.55(+2.79%)
Aug 31, 2012 18.73 19.73 18.46 19.73 1,108,315 +1.25(+6.76%)
Aug 30, 2012 18.74 18.85 18.21 18.48 560,851 -0.21(-1.12%)
Aug 29, 2012 19.08 19.15 18.59 18.69 516,572 -0.50(-2.61%)
Aug 27, 2012 19.40 19.55 19.12 19.19 627,705 -0.14(-0.72%)
Aug 24, 2012 19.04 19.70 19.00 19.33 822,740 +0.47(+2.49%)
Aug 23, 2012 19.58 19.70 18.84 18.86 1,426,063 -0.30(-1.57%)
Aug 22, 2012 18.70 19.16 18.37 19.16 874,855 +0.56(+3.01%)
Aug 21, 2012 18.44 19.23 18.42 18.60 1,333,376 +0.56(+3.10%)
Aug 20, 2012 17.63 18.07 17.44 18.04 791,697 +0.55(+3.14%)
Aug 17, 2012 17.70 17.70 17.21 17.49 454,332 -0.03(-0.17%)
Aug 16, 2012 17.02 17.54 16.91 17.52 531,448 +0.52(+3.06%)
Aug 15, 2012 16.58 17.06 16.54 17.00 399,859 +0.35(+2.10%)
Aug 14, 2012 16.87 17.11 16.65 16.65 618,781 -0.30(-1.77%)
Aug 13, 2012 17.30 17.47 16.93 16.95 467,239 -0.30(-1.74%)
Aug 10, 2012 17.26 17.40 17.11 17.25 270,442 -0.10(-0.58%)
Aug 09, 2012 17.25 17.42 17.18 17.35 330,159 +0.10(+0.58%)
Aug 08, 2012 17.22 17.43 17.19 17.25 473,578 +0.03(+0.17%)
Aug 07, 2012 17.35 17.41 17.13 17.22 522,468 -0.11(-0.63%)
Aug 06, 2012 16.63 17.50 16.63 17.33 1,132,202 +1.17(+7.24%)
Aug 03, 2012 16.32 16.44 16.07 16.16 662,221 +0.14(+0.87%)
Aug 02, 2012 15.96 16.28 15.82 16.02 708,766 +0.05(+0.31%)
Aug 01, 2012 16.07 16.25 15.59 15.97 582,286 -0.20(-1.24%)
Jul 31, 2012 17.00 17.00 16.17 16.17 541,422 -0.75(-4.43%)
Jul 30, 2012 16.86 17.03 16.51 16.92 439,959 +0.08(+0.48%)
Jul 27, 2012 17.00 17.03 16.66 16.84 514,933 +0.00(+0.00%)
Jul 26, 2012 16.60 16.95 16.36 16.84 815,668 +0.44(+2.68%)
Jul 25, 2012 15.73 16.55 15.64 16.40 926,419 +0.95(+6.15%)
Jul 24, 2012 15.17 15.46 15.03 15.45 489,828 +0.42(+2.79%)
Jul 23, 2012 14.90 15.14 14.85 15.03 382,914 -0.30(-1.96%)
Jul 20, 2012 15.29 15.58 15.21 15.33 548,391 -0.13(-0.84%)
Jul 19, 2012 14.73 15.46 14.71 15.46 750,097 +0.91(+6.25%)
Jul 18, 2012 14.23 14.85 14.23 14.55 329,692 -0.01(-0.07%)
Jul 17, 2012 14.36 14.62 14.12 14.56 317,794 +0.24(+1.68%)
Jul 16, 2012 14.38 14.59 14.21 14.32 285,975 -0.06(-0.42%)
Jul 13, 2012 14.60 14.70 14.35 14.38 330,040 -0.04(-0.28%)
Jul 12, 2012 13.95 14.53 13.69 14.42 514,913 +0.12(+0.84%)
Jul 11, 2012 14.35 14.48 14.08 14.30 389,008 +0.03(+0.21%)
Jul 10, 2012 15.14 15.29 14.15 14.27 618,438 -0.78(-5.18%)
Jul 09, 2012 14.93 15.11 14.75 15.05 691,482 +0.04(+0.27%)
Jul 06, 2012 15.40 15.51 14.93 15.01 631,384 -0.70(-4.46%)
Jul 05, 2012 15.52 15.93 15.39 15.71 888,813 +0.21(+1.35%)
Jul 03, 2012 15.00 15.52 14.91 15.50 525,536 +0.88(+6.02%)
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.