First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.63 21.02 20.20 20.50 1,131,677 +0.41(+2.02%)
Jan 30, 2012 19.61 20.25 19.61 20.09 920,343 -0.17(-0.83%)
Jan 27, 2012 19.27 20.34 19.23 20.26 984,597 +0.94(+4.88%)
Jan 26, 2012 19.31 19.86 19.12 19.32 1,219,325 +0.38(+1.99%)
Jan 25, 2012 17.31 19.09 17.02 18.94 1,394,260 +1.48(+8.46%)
Jan 24, 2012 17.75 17.94 17.43 17.46 576,269 -0.45(-2.49%)
Jan 23, 2012 17.75 18.19 17.62 17.91 723,524 +0.37(+2.09%)
Jan 20, 2012 17.16 17.66 17.05 17.54 840,678 +0.31(+1.78%)
Jan 19, 2012 17.58 17.70 16.98 17.24 805,018 -0.38(-2.14%)
Jan 18, 2012 17.49 17.69 17.36 17.61 539,430 +0.06(+0.34%)
Jan 17, 2012 18.10 18.31 17.38 17.55 612,222 -0.23(-1.28%)
Jan 13, 2012 18.07 18.12 17.47 17.78 836,441 -0.72(-3.91%)
Jan 12, 2012 18.82 18.82 18.41 18.50 531,731 +0.00(+0.00%)
Jan 11, 2012 18.19 18.61 18.08 18.50 542,388 +0.21(+1.14%)
Jan 10, 2012 18.82 18.84 18.24 18.30 722,708 +0.16(+0.87%)
Jan 09, 2012 18.08 18.30 17.73 18.14 683,066 +0.01(+0.06%)
Jan 06, 2012 17.98 18.22 17.77 18.13 941,755 +0.20(+1.11%)
Jan 05, 2012 17.25 18.09 17.10 17.93 819,143 +0.35(+1.97%)
Jan 04, 2012 17.30 17.83 17.26 17.58 582,721 +0.88(+5.29%)
Dec 30, 2011 16.70 16.77 16.43 16.70 684,043 +0.09(+0.54%)
Dec 29, 2011 15.93 16.81 15.74 16.61 783,921 +0.41(+2.51%)
Dec 28, 2011 16.98 17.00 16.08 16.20 715,000 -0.79(-4.67%)
Dec 27, 2011 17.25 17.31 16.79 17.00 404,077 -0.40(-2.28%)
Dec 23, 2011 17.48 17.63 17.12 17.39 466,323 +0.01(+0.06%)
Dec 21, 2011 16.85 17.41 16.72 17.38 994,567 +0.23(+1.33%)
Dec 20, 2011 16.83 17.29 16.69 17.16 1,080,279 +0.63(+3.84%)
Dec 19, 2011 16.43 16.77 16.16 16.52 1,607,397 -0.43(-2.52%)
Dec 16, 2011 16.17 16.95 16.07 16.95 7,930,661 +1.03(+6.48%)
Dec 15, 2011 15.34 16.25 15.19 15.92 4,442,507 +1.41(+9.71%)
Dec 14, 2011 14.61 14.85 14.04 14.51 1,535,598 -0.81(-5.31%)
Dec 13, 2011 16.15 16.44 15.17 15.32 821,901 -0.84(-5.21%)
Dec 12, 2011 15.78 16.17 15.68 16.16 815,076 -0.51(-3.03%)
Dec 09, 2011 16.46 16.70 15.97 16.67 1,172,710 +1.07(+6.87%)
Dec 08, 2011 16.17 16.38 15.44 15.60 976,158 -0.82(-5.01%)
Dec 07, 2011 16.66 16.76 16.11 16.42 550,795 -0.24(-1.43%)
Dec 06, 2011 16.35 16.87 16.01 16.66 796,549 +0.05(+0.30%)
Dec 05, 2011 16.55 17.01 16.39 16.61 754,417 +0.09(+0.54%)
Dec 02, 2011 17.07 17.07 16.28 16.52 950,551 -0.07(-0.42%)
Dec 01, 2011 16.33 16.84 16.16 16.59 859,644 +0.45(+2.76%)
Nov 30, 2011 15.43 16.15 15.40 16.14 899,895 +1.40(+9.48%)
Nov 29, 2011 14.62 15.11 14.59 14.75 532,978 +0.03(+0.20%)
Nov 28, 2011 15.06 15.07 14.58 14.72 622,927 +0.74(+5.32%)
Nov 25, 2011 13.95 14.31 13.76 13.97 390,363 -0.14(-0.98%)
Nov 23, 2011 14.62 14.66 14.05 14.11 900,446 -0.92(-6.13%)
Nov 22, 2011 14.58 15.15 14.44 15.03 831,142 +0.60(+4.19%)
Nov 21, 2011 14.60 14.61 13.89 14.43 1,172,226 -0.60(-3.96%)
Nov 18, 2011 15.39 15.53 14.82 15.02 1,042,678 -0.10(-0.66%)
Nov 17, 2011 15.91 16.04 15.01 15.12 1,348,971 -1.10(-6.78%)
Nov 16, 2011 16.10 16.62 16.02 16.22 745,288 -0.06(-0.37%)
Nov 15, 2011 16.61 16.84 16.21 16.28 990,744 -0.33(-1.97%)
Nov 14, 2011 17.03 17.03 16.48 16.61 555,894 -0.52(-3.01%)
Nov 11, 2011 17.14 17.39 16.99 17.13 714,242 +0.32(+1.89%)
Nov 10, 2011 16.91 17.34 16.25 16.81 936,686 -0.09(-0.53%)
Nov 09, 2011 17.57 18.03 16.75 16.90 1,251,349 -1.19(-6.58%)
Nov 08, 2011 18.37 18.82 17.96 18.09 985,869 -0.22(-1.19%)
Nov 07, 2011 17.97 18.34 17.72 18.31 873,264 +0.64(+3.65%)
Nov 04, 2011 18.00 18.13 17.27 17.66 758,880 -0.46(-2.52%)
Nov 03, 2011 17.92 18.19 17.21 18.12 974,614 +0.72(+4.16%)
Nov 02, 2011 17.14 17.48 16.91 17.39 862,481 +0.73(+4.40%)
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.