Stock Quote

First Majestic Silver (NY: AG )

12.11 USD -0.15 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 10.03 10.10 9.870 9.890 794,308 -0.35(-3.42%)
Aug 29, 2014 10.11 10.24 10.24 10.24 607,900 +0.08(+0.79%)
Aug 28, 2014 10.18 10.24 10.06 10.16 759,065 +0.15(+1.50%)
Aug 27, 2014 10.07 10.22 9.957 10.01 732,207 -0.08(-0.79%)
Aug 26, 2014 9.850 10.13 9.805 10.09 847,088 +0.40(+4.13%)
Aug 25, 2014 9.830 9.900 9.690 9.690 677,027 -0.16(-1.62%)
Aug 22, 2014 9.760 9.880 9.660 9.850 652,938 +0.13(+1.34%)
Aug 21, 2014 9.760 9.820 9.560 9.720 1,128,241 -0.16(-1.62%)
Aug 20, 2014 9.830 10.00 9.790 9.880 543,295 +0.06(+0.61%)
Aug 19, 2014 9.930 10.02 9.760 9.820 774,790 -0.14(-1.41%)
Aug 18, 2014 9.810 10.04 9.750 9.960 765,213 +0.10(+1.01%)
Aug 15, 2014 9.750 9.980 9.660 9.860 1,424,852 -0.03(-0.30%)
Aug 14, 2014 10.30 10.37 9.840 9.890 1,665,571 -0.47(-4.54%)
Aug 13, 2014 10.78 10.80 10.20 10.36 1,986,891 -0.57(-5.22%)
Aug 12, 2014 10.97 11.22 10.89 10.93 1,053,186 +0.00(+0.00%)
Aug 11, 2014 10.77 11.00 10.75 10.93 653,506 +0.16(+1.49%)
Aug 08, 2014 10.75 10.96 10.66 10.77 805,169 +0.05(+0.47%)
Aug 07, 2014 10.68 10.82 10.54 10.72 898,213 +0.02(+0.19%)
Aug 06, 2014 10.64 10.78 10.54 10.70 984,798 +0.29(+2.79%)
Aug 05, 2014 10.38 10.49 10.15 10.41 929,837 -0.05(-0.48%)
Aug 04, 2014 10.65 10.73 10.37 10.46 519,968 -0.18(-1.69%)
Aug 01, 2014 10.66 10.87 10.52 10.64 891,425 +0.04(+0.38%)
Jul 31, 2014 10.64 10.73 10.50 10.60 1,209,991 -0.14(-1.30%)
Jul 30, 2014 10.67 10.80 10.50 10.74 820,746 +0.03(+0.28%)
Jul 29, 2014 10.74 10.85 10.64 10.71 1,145,926 +0.06(+0.56%)
Jul 28, 2014 10.45 10.70 10.45 10.65 1,211,768 +0.14(+1.33%)
Jul 25, 2014 10.08 10.52 10.01 10.51 1,287,591 +0.40(+3.96%)
Jul 24, 2014 10.10 10.16 9.990 10.11 1,157,006 -0.06(-0.59%)
Jul 23, 2014 10.27 10.42 10.16 10.17 702,072 -0.12(-1.17%)
Jul 22, 2014 10.45 10.49 10.26 10.29 777,124 -0.18(-1.72%)
Jul 21, 2014 10.53 10.63 10.30 10.47 1,236,313 -0.03(-0.29%)
Jul 18, 2014 10.41 10.51 10.26 10.50 1,398,596 -0.01(-0.10%)
Jul 17, 2014 10.19 10.55 10.10 10.51 1,951,297 +0.44(+4.37%)
Jul 16, 2014 9.930 10.20 9.880 10.07 1,250,052 +0.18(+1.82%)
Jul 15, 2014 10.33 10.37 9.790 9.890 2,010,144 -0.36(-3.51%)
Jul 14, 2014 10.58 10.61 10.13 10.25 2,276,682 -0.69(-6.31%)
Jul 11, 2014 10.72 10.94 10.47 10.94 1,953,485 +0.21(+1.96%)
Jul 10, 2014 11.03 11.29 10.70 10.73 2,138,137 -0.11(-1.01%)
Jul 09, 2014 10.69 10.91 10.64 10.84 1,243,659 +0.29(+2.75%)
Jul 08, 2014 10.64 10.68 10.29 10.55 1,070,525 +0.02(+0.19%)
Jul 07, 2014 10.75 10.87 10.50 10.53 807,549 -0.30(-2.77%)
Jul 03, 2014 10.63 10.83 10.83 10.83 705,600 +0.11(+1.03%)
Jul 02, 2014 10.65 10.85 10.65 10.72 905,429 +0.06(+0.56%)
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.