Stock Quote

First Majestic Silver (NY: AG )

11.45 USD +0.07 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.42 23.27 22.39 23.20 758,302 +0.91(+4.08%)
Oct 26, 2012 22.70 22.29 22.29 22.29 528,300 -0.38(-1.68%)
Oct 25, 2012 22.06 22.72 22.05 22.67 613,549 +1.05(+4.86%)
Oct 24, 2012 22.36 22.40 21.59 21.62 802,867 -0.57(-2.57%)
Oct 23, 2012 22.65 22.86 22.13 22.19 879,341 -0.25(-1.11%)
Oct 19, 2012 22.30 22.53 21.90 22.44 760,626 -0.05(-0.22%)
Oct 18, 2012 22.90 23.03 22.44 22.49 552,791 -0.59(-2.56%)
Oct 17, 2012 22.85 23.25 22.67 23.08 405,479 +0.24(+1.05%)
Oct 16, 2012 22.65 22.93 22.52 22.84 563,459 +0.40(+1.78%)
Oct 15, 2012 22.20 22.48 21.95 22.44 658,370 -0.07(-0.31%)
Oct 12, 2012 22.78 22.98 22.40 22.51 462,168 -0.26(-1.14%)
Oct 11, 2012 22.99 23.27 22.76 22.77 568,650 +0.03(+0.13%)
Oct 10, 2012 22.29 22.85 22.04 22.74 679,179 +0.30(+1.34%)
Oct 09, 2012 22.70 23.08 22.25 22.44 746,383 -0.45(-1.97%)
Oct 08, 2012 22.54 23.05 22.53 22.89 398,447 -0.43(-1.84%)
Oct 05, 2012 23.48 23.70 23.12 23.32 524,798 -0.36(-1.52%)
Oct 04, 2012 23.00 23.71 22.99 23.68 746,276 +1.06(+4.69%)
Oct 03, 2012 22.84 23.00 22.45 22.62 557,857 -0.24(-1.05%)
Oct 02, 2012 23.03 23.17 22.51 22.86 878,472 -0.08(-0.35%)
Oct 01, 2012 23.42 23.55 22.86 22.94 1,122,131 -0.23(-0.99%)
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%)
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.