Stock Quote

First Majestic Silver (NY: AG )

11.45 USD +0.07 (+0.62%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.53 22.66 21.79 22.37 901,151 -0.13(-0.58%)
Jul 28, 2011 22.21 22.76 21.89 22.50 1,528,784 -0.15(-0.66%)
Jul 27, 2011 24.53 24.68 22.29 22.65 2,390,450 -1.64(-6.75%)
Jul 26, 2011 23.93 24.53 23.83 24.29 1,276,163 -0.40(-1.62%)
Jul 25, 2011 25.37 25.56 24.65 24.69 1,694,740 -0.25(-1.00%)
Jul 22, 2011 24.90 25.04 24.89 24.94 1,192,031 +0.37(+1.51%)
Jul 21, 2011 24.73 25.43 24.10 24.57 2,232,166 -0.18(-0.73%)
Jul 20, 2011 22.94 24.76 22.78 24.75 2,357,615 +1.07(+4.52%)
Jul 19, 2011 24.62 25.08 23.20 23.68 3,503,788 -0.79(-3.23%)
Jul 18, 2011 23.39 24.47 23.16 24.47 3,243,009 +1.90(+8.42%)
Jul 15, 2011 22.10 22.69 22.00 22.57 1,099,538 +0.40(+1.80%)
Jul 14, 2011 22.77 23.09 22.01 22.17 2,516,130 +0.25(+1.14%)
Jul 13, 2011 21.28 22.33 21.11 21.92 2,512,182 +1.58(+7.77%)
Jul 12, 2011 19.38 20.79 19.00 20.34 1,539,022 +0.48(+2.42%)
Jul 11, 2011 20.80 20.96 19.72 19.86 1,431,514 -0.93(-4.47%)
Jul 08, 2011 20.65 20.82 20.28 20.79 1,399,687 +0.17(+0.82%)
Jul 07, 2011 20.81 20.86 20.34 20.62 1,407,242 +0.29(+1.43%)
Jul 06, 2011 20.15 20.33 19.77 20.33 1,632,127 +0.64(+3.25%)
Jul 05, 2011 18.92 19.83 18.82 19.69 1,755,463 +1.59(+8.78%)
Jul 01, 2011 18.20 18.20 17.75 18.10 460,724 -0.34(-1.84%)
Jun 30, 2011 18.60 18.72 18.28 18.44 866,937 +0.13(+0.71%)
Jun 29, 2011 18.26 18.55 17.88 18.31 873,340 +0.52(+2.92%)
Jun 28, 2011 17.57 18.02 17.35 17.79 784,148 +0.47(+2.71%)
Jun 27, 2011 17.27 17.73 17.08 17.32 996,229 -0.50(-2.81%)
Jun 24, 2011 18.31 18.40 17.71 17.82 865,284 -0.57(-3.10%)
Jun 23, 2011 17.40 18.47 17.05 18.39 1,256,969 +0.14(+0.77%)
Jun 22, 2011 18.54 19.05 18.20 18.25 1,326,147 -0.21(-1.14%)
Jun 21, 2011 16.88 18.50 16.88 18.46 1,964,616 +1.80(+10.80%)
Jun 20, 2011 16.77 16.83 16.59 16.66 803,381 -0.09(-0.54%)
Jun 17, 2011 16.33 16.94 16.29 16.75 1,096,291 +0.37(+2.26%)
Jun 16, 2011 16.73 16.99 16.04 16.38 1,067,676 -0.46(-2.73%)
Jun 15, 2011 17.01 17.61 16.61 16.84 1,182,154 -0.50(-2.88%)
Jun 14, 2011 16.63 17.60 16.55 17.34 1,136,362 +0.87(+5.28%)
Jun 13, 2011 17.77 17.87 16.21 16.47 2,053,610 -1.46(-8.14%)
Jun 10, 2011 18.33 18.33 17.62 17.93 1,082,477 -0.76(-4.07%)
Jun 09, 2011 17.89 18.79 17.68 18.69 978,052 +1.13(+6.44%)
Jun 08, 2011 18.08 18.38 17.44 17.56 1,360,092 -1.06(-5.69%)
Jun 07, 2011 18.89 19.12 18.30 18.62 864,714 -0.04(-0.21%)
Jun 06, 2011 19.62 19.90 18.46 18.66 1,258,556 -0.77(-3.96%)
Jun 03, 2011 19.22 19.68 19.00 19.43 1,092,947 +0.15(+0.78%)
May 24, 2011 18.42 19.41 18.26 19.28 2,269,824 +1.52(+8.56%)
May 23, 2011 17.82 18.18 17.58 17.76 773,485 -0.22(-1.22%)
May 20, 2011 17.30 18.04 16.94 17.98 1,387,501 +0.59(+3.39%)
May 19, 2011 17.85 17.88 17.15 17.39 1,255,137 -0.34(-1.92%)
May 18, 2011 17.42 17.95 17.13 17.73 1,562,831 +0.77(+4.54%)
May 17, 2011 16.99 17.29 16.11 16.96 2,647,381 -0.26(-1.51%)
May 16, 2011 17.99 18.59 17.05 17.22 2,257,414 -0.78(-4.33%)
May 13, 2011 18.99 19.19 17.58 18.00 1,955,802 -0.70(-3.74%)
May 12, 2011 17.26 19.07 17.11 18.70 2,777,424 +0.60(+3.31%)
May 11, 2011 19.18 19.33 17.80 18.10 2,499,501 -1.62(-8.22%)
May 10, 2011 20.03 20.20 19.62 19.72 2,160,319 -0.05(-0.25%)
May 09, 2011 19.41 19.94 18.98 19.77 3,023,668 +1.53(+8.39%)
May 06, 2011 17.64 19.49 17.47 18.24 4,577,444 +1.41(+8.38%)
May 05, 2011 17.60 18.33 16.56 16.83 3,819,733 -1.45(-7.93%)
May 04, 2011 17.83 18.66 17.30 18.28 3,428,497 +0.53(+2.99%)
May 03, 2011 18.23 18.38 17.14 17.75 4,513,244 -0.96(-5.13%)
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.