Stock Quote

First Majestic Silver (NY: AG )

11.91 USD -0.60 (-4.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 14.39 14.80 14.39 14.62 381,395 +0.17(+1.18%)
Jun 29, 2012 14.57 14.62 14.25 14.45 539,739 +0.61(+4.41%)
Jun 28, 2012 14.02 14.28 13.68 13.84 532,553 -0.55(-3.82%)
Jun 27, 2012 14.13 14.45 13.88 14.39 644,810 +0.29(+2.06%)
Jun 26, 2012 14.51 14.68 14.08 14.10 462,175 -0.45(-3.09%)
Jun 25, 2012 14.55 14.66 14.25 14.55 488,725 -0.11(-0.75%)
Jun 22, 2012 14.69 14.87 14.36 14.66 600,710 -0.06(-0.41%)
Jun 21, 2012 15.71 15.72 14.72 14.72 971,260 -1.12(-7.07%)
Jun 20, 2012 16.19 16.33 15.64 15.84 711,503 -0.45(-2.76%)
Jun 19, 2012 15.94 16.45 15.70 16.29 586,782 +0.38(+2.39%)
Jun 18, 2012 15.59 16.14 15.39 15.91 659,319 +0.17(+1.08%)
Jun 15, 2012 15.85 16.01 15.46 15.74 2,356,775 -0.05(-0.32%)
Jun 14, 2012 16.14 16.30 15.52 15.79 983,239 -0.19(-1.19%)
Jun 13, 2012 16.09 16.38 15.82 15.98 993,279 -0.08(-0.50%)
Jun 12, 2012 15.37 16.07 15.32 16.06 865,812 +0.81(+5.31%)
Jun 11, 2012 15.70 15.79 15.12 15.25 576,365 -0.35(-2.24%)
Jun 08, 2012 15.09 15.65 14.83 15.60 549,700 +0.22(+1.43%)
Jun 07, 2012 15.91 16.00 15.15 15.38 641,364 -0.39(-2.47%)
Jun 06, 2012 15.48 15.95 15.43 15.77 1,321,763 +0.67(+4.44%)
Jun 05, 2012 14.72 15.14 14.64 15.10 787,179 +0.38(+2.58%)
Jun 04, 2012 14.73 14.83 14.20 14.72 698,069 -0.01(-0.07%)
Jun 01, 2012 13.95 14.78 13.88 14.73 849,326 +0.93(+6.74%)
May 31, 2012 14.23 14.34 13.66 13.80 521,999 -0.44(-3.09%)
May 30, 2012 14.10 14.44 13.64 14.24 725,650 -0.20(-1.39%)
May 29, 2012 14.63 14.78 14.29 14.44 489,052 -0.01(-0.07%)
May 25, 2012 14.41 14.65 14.22 14.45 414,184 +0.07(+0.49%)
May 24, 2012 14.65 14.80 14.03 14.38 760,008 +0.08(+0.56%)
May 23, 2012 13.37 14.37 13.05 14.30 1,005,114 +0.55(+4.00%)
May 22, 2012 13.95 14.25 13.60 13.75 780,777 -0.14(-1.01%)
May 21, 2012 13.29 13.94 13.25 13.89 512,480 +0.67(+5.07%)
May 18, 2012 13.21 13.60 12.95 13.22 1,121,568 +0.40(+3.12%)
May 17, 2012 12.75 13.08 12.53 12.82 992,852 +0.42(+3.39%)
May 16, 2012 12.50 13.05 12.12 12.40 1,201,998 -0.10(-0.80%)
May 15, 2012 14.02 14.11 12.35 12.50 1,861,050 -1.52(-10.84%)
May 14, 2012 14.36 14.75 14.02 14.02 569,102 -0.71(-4.82%)
May 11, 2012 14.54 15.04 14.48 14.73 479,229 -0.03(-0.20%)
May 10, 2012 14.91 15.20 14.68 14.76 661,053 +0.09(+0.61%)
May 09, 2012 14.28 15.00 14.06 14.67 1,150,339 -0.01(-0.07%)
May 08, 2012 14.31 14.69 14.27 14.68 836,628 -0.05(-0.34%)
May 07, 2012 15.36 15.50 14.68 14.73 745,561 -0.65(-4.23%)
May 04, 2012 15.04 15.44 14.82 15.38 917,314 +0.33(+2.19%)
May 03, 2012 15.54 15.55 14.73 15.05 688,572 -0.60(-3.83%)
May 02, 2012 15.85 15.85 15.39 15.65 454,679 -0.40(-2.49%)
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.