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 (%)
Feb 29, 2012 21.80 22.20 20.23 20.46 1,803,196 -1.31(-6.02%)
Feb 28, 2012 20.61 21.78 20.53 21.77 1,251,030 +1.43(+7.03%)
Feb 27, 2012 20.48 20.77 20.12 20.34 388,262 -0.24(-1.17%)
Feb 24, 2012 20.77 20.89 20.33 20.58 477,074 -0.17(-0.82%)
Feb 23, 2012 20.56 20.95 20.43 20.75 761,439 +0.32(+1.57%)
Feb 22, 2012 19.72 20.44 19.72 20.43 682,271 +0.57(+2.87%)
Feb 21, 2012 19.81 20.14 19.72 19.86 485,796 +0.35(+1.79%)
Feb 17, 2012 19.99 20.07 19.45 19.51 360,893 -0.38(-1.91%)
Feb 16, 2012 19.00 19.98 18.92 19.89 603,685 +0.63(+3.27%)
Feb 15, 2012 19.47 19.60 19.16 19.26 677,133 +0.17(+0.89%)
Feb 14, 2012 19.13 19.42 18.76 19.09 412,404 -0.17(-0.88%)
Feb 13, 2012 19.33 19.47 19.01 19.26 335,472 +0.14(+0.73%)
Feb 10, 2012 18.96 19.30 18.75 19.12 506,341 -0.21(-1.09%)
Feb 09, 2012 20.03 20.18 19.32 19.33 587,582 -0.34(-1.73%)
Feb 08, 2012 20.15 20.31 19.58 19.67 515,818 -0.45(-2.24%)
Feb 07, 2012 19.87 20.47 19.67 20.12 484,172 +0.21(+1.05%)
Feb 06, 2012 19.72 20.11 19.62 19.91 513,938 -0.13(-0.65%)
Feb 03, 2012 20.12 20.30 19.76 20.04 692,032 -0.42(-2.05%)
Feb 02, 2012 20.79 20.96 20.30 20.46 549,257 -0.21(-1.02%)
Feb 01, 2012 21.04 21.17 20.54 20.67 619,017 +0.00(+0.00%)
Jan 31, 2012 20.80 21.20 20.37 20.67 1,122,245 +0.41(+2.02%)
Jan 30, 2012 19.77 20.42 19.77 20.26 912,672 -0.17(-0.83%)
Jan 27, 2012 19.43 20.51 19.39 20.43 976,391 +0.95(+4.88%)
Jan 26, 2012 19.47 20.03 19.28 19.48 1,209,162 +0.38(+1.99%)
Jan 25, 2012 17.46 19.25 17.16 19.10 1,382,639 +1.49(+8.46%)
Jan 24, 2012 17.90 18.09 17.58 17.61 571,466 -0.45(-2.49%)
Jan 23, 2012 17.90 18.34 17.77 18.06 717,494 +0.37(+2.09%)
Jan 20, 2012 17.30 17.81 17.19 17.69 833,671 +0.31(+1.78%)
Jan 19, 2012 17.73 17.85 17.12 17.38 798,309 -0.38(-2.14%)
Jan 18, 2012 17.64 17.84 17.51 17.76 534,934 +0.06(+0.34%)
Jan 17, 2012 18.25 18.46 17.53 17.70 607,120 -0.23(-1.28%)
Jan 13, 2012 18.22 18.27 17.61 17.93 829,470 -0.73(-3.91%)
Jan 12, 2012 18.98 18.98 18.56 18.66 527,300 +0.00(+0.00%)
Jan 11, 2012 18.34 18.77 18.23 18.66 537,868 +0.21(+1.14%)
Jan 10, 2012 18.98 19.00 18.39 18.45 716,685 +0.16(+0.87%)
Jan 09, 2012 18.23 18.45 17.88 18.29 677,373 +0.01(+0.05%)
Jan 06, 2012 18.13 18.37 17.92 18.28 933,906 +0.20(+1.11%)
Jan 05, 2012 17.40 18.24 17.24 18.08 812,316 +0.35(+1.97%)
Jan 04, 2012 17.45 17.98 17.41 17.73 577,865 +0.89(+5.29%)
Dec 30, 2011 16.84 16.91 16.57 16.84 678,342 +0.09(+0.54%)
Dec 29, 2011 16.06 16.95 15.87 16.75 777,388 +0.41(+2.51%)
Dec 28, 2011 17.12 17.14 16.22 16.34 709,041 -0.80(-4.67%)
Dec 27, 2011 17.40 17.46 16.93 17.14 400,710 -0.40(-2.28%)
Dec 23, 2011 17.63 17.78 17.26 17.54 462,437 +0.01(+0.06%)
Dec 21, 2011 16.99 17.56 16.86 17.53 986,278 +0.23(+1.33%)
Dec 20, 2011 16.97 17.44 16.83 17.30 1,071,275 +0.64(+3.84%)
Dec 19, 2011 16.57 16.91 16.30 16.66 1,594,000 -0.43(-2.52%)
Dec 16, 2011 16.31 17.09 16.20 17.09 7,864,560 +1.04(+6.48%)
Dec 15, 2011 15.47 16.39 15.32 16.05 4,405,479 +1.42(+9.71%)
Dec 14, 2011 14.73 14.97 14.16 14.63 1,522,799 -0.82(-5.31%)
Dec 13, 2011 16.29 16.58 15.30 15.45 815,051 -0.85(-5.21%)
Dec 12, 2011 15.91 16.31 15.81 16.30 808,283 -0.51(-3.03%)
Dec 09, 2011 16.60 16.84 16.10 16.81 1,162,936 +1.08(+6.87%)
Dec 08, 2011 16.31 16.52 15.57 15.73 968,022 -0.83(-5.01%)
Dec 07, 2011 16.80 16.90 16.25 16.56 546,205 -0.24(-1.43%)
Dec 06, 2011 16.49 17.01 16.14 16.80 789,910 +0.05(+0.30%)
Dec 05, 2011 16.69 17.15 16.53 16.75 748,129 +0.09(+0.54%)
Dec 02, 2011 17.21 17.21 16.42 16.66 942,629 -0.07(-0.42%)
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.