First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.40 10.54 10.14 10.35 1,581,367 -0.20(-1.88%)
Jan 30, 2014 10.31 10.63 10.31 10.55 1,144,186 -0.16(-1.48%)
Jan 29, 2014 10.62 10.72 10.39 10.71 1,338,356 +0.32(+3.05%)
Jan 28, 2014 10.21 10.43 10.08 10.39 1,379,226 +0.21(+2.05%)
Jan 27, 2014 10.65 10.71 10.16 10.19 1,653,923 -0.53(-4.91%)
Jan 24, 2014 11.24 11.39 10.47 10.71 2,166,437 -0.39(-3.49%)
Jan 23, 2014 10.97 11.42 10.90 11.10 1,635,007 +0.39(+3.61%)
Jan 22, 2014 10.98 11.14 10.64 10.71 1,160,671 -0.36(-3.23%)
Jan 21, 2014 10.84 11.20 10.63 11.07 1,407,446 +0.14(+1.27%)
Jan 17, 2014 10.67 10.93 10.93 10.93 1,512,892 +0.42(+3.96%)
Jan 16, 2014 10.58 10.68 10.43 10.51 904,312 +0.00(+0.00%)
Jan 15, 2014 10.22 10.55 10.10 10.51 1,253,664 +0.29(+2.81%)
Jan 14, 2014 10.58 10.92 10.21 10.22 1,957,336 -0.50(-4.62%)
Jan 13, 2014 10.46 10.79 10.32 10.72 1,606,405 +0.24(+2.27%)
Jan 10, 2014 10.23 10.54 10.21 10.48 1,468,478 +0.52(+5.17%)
Jan 09, 2014 10.31 10.39 9.967 9.967 1,248,906 -0.45(-4.29%)
Jan 08, 2014 10.21 10.52 10.17 10.41 1,382,188 -0.03(-0.29%)
Jan 07, 2014 10.02 10.46 9.749 10.44 2,442,401 +0.34(+3.34%)
Jan 06, 2014 10.07 10.34 10.02 10.11 1,062,968 +0.09(+0.89%)
Jan 03, 2014 10.41 10.46 9.957 10.02 1,037,452 -0.35(-3.35%)
Jan 02, 2014 10.06 10.50 9.917 10.36 1,851,170 +0.64(+6.63%)
Dec 31, 2013 9.283 9.719 9.719 9.719 1,280,271 +0.36(+3.81%)
Dec 30, 2013 9.451 9.610 9.362 9.362 809,561 -0.22(-2.28%)
Dec 27, 2013 9.521 9.610 9.283 9.580 920,298 +0.07(+0.73%)
Dec 26, 2013 9.511 9.719 9.422 9.511 725,492 +0.24(+2.57%)
Dec 24, 2013 9.094 9.293 9.089 9.273 655,204 +0.14(+1.52%)
Dec 23, 2013 9.193 9.362 9.104 9.134 855,011 -0.08(-0.86%)
Dec 20, 2013 9.154 9.412 9.154 9.213 2,109,223 +0.09(+0.98%)
Dec 19, 2013 9.045 9.213 9.035 9.124 944,594 -0.17(-1.81%)
Dec 18, 2013 9.481 9.719 9.283 9.293 1,488,381 -0.14(-1.47%)
Dec 17, 2013 9.471 9.630 9.352 9.431 587,159 -0.13(-1.35%)
Dec 16, 2013 9.451 9.749 9.382 9.560 1,019,443 +0.07(+0.73%)
Dec 13, 2013 9.422 9.709 9.362 9.491 990,380 +0.18(+1.92%)
Dec 12, 2013 9.174 9.362 8.955 9.312 1,126,926 -0.21(-2.19%)
Dec 11, 2013 9.888 9.957 9.461 9.521 1,092,050 -0.42(-4.19%)
Dec 10, 2013 9.927 10.26 9.868 9.937 1,552,103 +0.54(+5.70%)
Dec 09, 2013 9.074 9.402 9.065 9.402 881,613 +0.39(+4.29%)
Dec 06, 2013 9.273 9.362 8.985 9.015 769,627 -0.16(-1.73%)
Dec 05, 2013 9.065 9.322 9.035 9.174 947,070 -0.21(-2.22%)
Dec 04, 2013 8.926 9.412 8.747 9.382 1,695,147 +0.51(+5.70%)
Dec 03, 2013 9.045 9.084 8.777 8.876 1,084,359 -0.20(-2.19%)
Dec 02, 2013 9.521 9.620 8.995 9.074 1,646,878 -0.73(-7.48%)
Nov 29, 2013 9.600 9.957 9.541 9.808 637,554 +0.41(+4.32%)
Nov 27, 2013 9.412 9.560 9.273 9.402 884,898 +0.09(+0.96%)
Nov 26, 2013 9.620 9.620 9.193 9.312 988,050 -0.38(-3.89%)
Nov 25, 2013 9.422 9.749 9.193 9.689 1,056,276 +0.17(+1.77%)
Nov 22, 2013 9.511 9.749 9.372 9.521 927,272 +0.01(+0.10%)
Nov 21, 2013 9.719 9.729 9.372 9.511 1,434,938 -0.26(-2.64%)
Nov 20, 2013 10.05 10.15 9.669 9.769 1,049,703 -0.38(-3.71%)
Nov 19, 2013 9.977 10.21 9.957 10.15 864,955 +0.20(+1.99%)
Nov 18, 2013 10.41 10.41 9.926 9.947 1,389,722 -0.53(-5.02%)
Nov 15, 2013 10.67 10.74 10.41 10.47 1,048,984 -0.19(-1.77%)
Nov 14, 2013 10.53 10.71 10.33 10.66 1,060,021 +0.29(+2.77%)
Nov 12, 2013 10.92 10.92 10.26 10.37 1,089,412 -0.27(-2.52%)
Nov 11, 2013 10.42 10.68 10.29 10.64 672,673 +0.10(+0.94%)
Nov 08, 2013 10.30 10.57 10.18 10.54 883,657 +0.16(+1.53%)
Nov 07, 2013 10.61 10.70 10.38 10.38 625,109 -0.34(-3.15%)
Nov 06, 2013 10.86 10.86 10.59 10.72 621,747 +0.01(+0.09%)
Nov 05, 2013 10.89 10.92 10.58 10.71 806,049 -0.22(-2.00%)
Nov 04, 2013 10.94 11.09 10.71 10.93 676,546 +0.10(+0.92%)
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.