Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.63 17.63 16.87 16.87 863,423 -1.13(-6.28%)
Oct 28, 2011 17.86 18.47 17.75 18.00 845,811 -0.06(-0.33%)
Oct 27, 2011 17.85 18.37 17.53 18.06 1,292,318 +0.73(+4.24%)
Oct 26, 2011 17.47 17.80 16.68 17.32 1,290,122 +0.42(+2.46%)
Oct 25, 2011 16.29 17.25 15.55 16.91 1,237,272 +0.61(+3.77%)
Oct 24, 2011 15.42 16.36 15.39 16.29 885,453 +1.08(+7.11%)
Oct 21, 2011 15.64 15.71 15.05 15.21 675,269 +0.15(+0.99%)
Oct 20, 2011 15.09 15.61 14.56 15.06 1,465,607 -0.29(-1.87%)
Oct 19, 2011 16.21 16.31 15.22 15.35 1,007,730 -1.14(-6.92%)
Oct 18, 2011 15.55 16.61 14.99 16.49 1,021,847 +0.52(+3.23%)
Oct 17, 2011 16.68 16.72 15.87 15.98 864,801 -0.76(-4.56%)
Oct 14, 2011 17.04 17.10 16.48 16.74 913,793 +0.33(+1.99%)
Oct 13, 2011 16.70 16.71 15.94 16.41 1,081,919 -0.52(-3.05%)
Oct 12, 2011 17.46 17.52 16.86 16.93 1,242,361 +0.09(+0.53%)
Oct 11, 2011 16.37 16.94 16.03 16.84 953,598 +0.25(+1.49%)
Oct 10, 2011 16.54 16.62 16.20 16.59 747,575 +0.77(+4.89%)
Oct 07, 2011 16.93 17.18 15.54 15.82 1,537,812 -0.77(-4.66%)
Oct 06, 2011 16.48 16.72 16.20 16.59 1,896,536 +1.09(+7.04%)
Oct 05, 2011 14.02 15.58 13.79 15.50 1,298,181 +1.45(+10.30%)
Oct 04, 2011 14.36 14.38 13.24 14.05 1,863,014 -0.72(-4.90%)
Oct 03, 2011 15.54 15.72 14.73 14.78 1,447,386 -0.31(-2.04%)
Sep 30, 2011 15.09 15.87 14.89 15.08 1,262,829 -0.45(-2.87%)
Sep 29, 2011 16.36 16.60 15.12 15.53 1,821,158 -0.24(-1.51%)
Sep 28, 2011 17.13 17.41 15.63 15.77 2,157,484 -1.33(-7.77%)
Sep 27, 2011 18.06 18.15 17.00 17.10 1,545,326 +0.36(+2.13%)
Sep 26, 2011 16.06 16.91 16.06 16.74 2,675,160 -0.05(-0.30%)
Sep 23, 2011 16.75 17.81 16.60 16.79 1,683,835 -1.32(-7.28%)
Sep 22, 2011 18.72 18.72 17.43 18.11 2,341,828 -1.83(-9.20%)
Sep 21, 2011 20.61 21.24 19.84 19.94 1,606,936 -0.58(-2.80%)
Sep 20, 2011 20.13 21.26 20.00 20.52 1,631,426 +0.36(+1.77%)
Sep 19, 2011 20.35 20.41 19.67 20.16 1,495,914 -0.06(-0.29%)
Sep 16, 2011 20.13 20.93 20.08 20.22 2,249,715 +0.34(+1.70%)
Sep 15, 2011 20.05 20.25 19.44 19.88 1,820,954 -0.47(-2.29%)
Sep 14, 2011 20.70 20.82 19.41 20.35 2,110,145 -0.53(-2.52%)
Sep 13, 2011 21.28 21.57 20.78 20.87 1,050,787 +0.16(+0.77%)
Sep 12, 2011 21.22 21.48 19.58 20.72 2,857,404 -1.76(-7.81%)
Sep 09, 2011 23.18 23.32 22.24 22.47 1,055,319 -1.04(-4.43%)
Sep 08, 2011 23.94 24.04 23.20 23.51 1,176,389 +0.01(+0.04%)
Sep 07, 2011 22.54 23.50 22.41 23.50 1,087,107 +0.38(+1.63%)
Sep 06, 2011 23.96 24.28 22.50 23.13 1,715,585 -1.05(-4.35%)
Sep 02, 2011 24.25 24.79 23.89 24.18 1,536,149 +0.45(+1.88%)
Sep 01, 2011 23.81 24.30 23.52 23.73 1,001,981 -0.08(-0.33%)
Aug 31, 2011 24.17 24.35 23.38 23.81 1,367,179 -0.18(-0.74%)
Aug 30, 2011 23.01 24.21 22.98 23.99 1,602,214 +1.33(+5.86%)
Aug 29, 2011 22.40 23.00 21.82 22.66 1,503,976 +0.28(+1.24%)
Aug 26, 2011 21.75 22.42 20.99 22.38 1,061,139 +0.79(+3.68%)
Aug 25, 2011 20.74 22.41 20.70 21.59 1,367,963 +0.73(+3.52%)
Aug 24, 2011 21.83 21.87 20.19 20.85 1,360,909 -1.17(-5.31%)
Aug 23, 2011 21.91 22.61 21.67 22.02 1,657,626 -0.26(-1.16%)
Aug 22, 2011 21.57 22.54 21.42 22.28 1,717,403 +1.35(+6.44%)
Aug 19, 2011 21.10 21.66 20.81 20.93 1,581,503 +0.44(+2.13%)
Aug 18, 2011 20.58 21.03 19.50 20.50 1,387,001 -0.29(-1.38%)
Aug 17, 2011 21.17 21.46 20.42 20.79 753,449 +0.20(+0.96%)
Aug 16, 2011 21.21 21.71 20.44 20.59 1,472,647 -0.98(-4.55%)
Aug 15, 2011 20.50 21.60 20.17 21.57 1,067,833 +1.41(+6.98%)
Aug 12, 2011 20.45 20.64 19.83 20.16 1,244,144 -0.39(-1.88%)
Aug 11, 2011 20.95 21.07 19.77 20.55 2,287,941 -0.59(-2.77%)
Aug 10, 2011 19.77 21.81 19.10 21.13 2,291,044 +1.67(+8.56%)
Aug 09, 2011 20.46 19.47 18.10 19.47 2,359,037 +0.55(+2.88%)
Aug 08, 2011 20.46 20.50 18.60 18.92 1,850,419 -1.30(-6.42%)
Aug 05, 2011 20.39 21.11 18.87 20.22 2,491,178 -0.84(-4.00%)
Aug 04, 2011 24.27 24.31 20.85 21.06 2,608,339 -3.01(-12.52%)
Aug 03, 2011 24.14 24.69 23.63 24.08 1,951,194 +0.42(+1.76%)
Aug 02, 2011 23.09 23.91 22.61 23.66 1,546,518 +1.35(+6.04%)
Aug 01, 2011 21.98 22.91 21.87 22.31 975,757 +0.13(+0.58%)
Jul 29, 2011 22.34 22.47 21.61 22.18 908,725 -0.13(-0.58%)
Jul 28, 2011 22.02 22.57 21.71 22.31 1,541,633 -0.15(-0.66%)
Jul 27, 2011 24.33 24.47 22.10 22.46 2,410,541 -1.63(-6.75%)
Jul 26, 2011 23.73 24.33 23.63 24.09 1,286,889 -0.40(-1.62%)
Jul 25, 2011 25.16 25.35 24.44 24.48 1,708,984 -0.25(-1.00%)
Jul 22, 2011 24.69 24.83 24.68 24.73 1,202,050 +0.37(+1.51%)
Jul 21, 2011 24.52 25.22 23.90 24.37 2,250,927 -0.18(-0.73%)
Jul 20, 2011 22.75 24.55 22.59 24.54 2,377,430 +1.06(+4.52%)
Jul 19, 2011 24.41 24.87 23.01 23.48 3,533,237 -0.78(-3.23%)
Jul 18, 2011 23.20 24.27 22.97 24.27 3,270,266 +1.88(+8.42%)
Jul 15, 2011 21.92 22.50 21.82 22.38 1,108,779 +0.40(+1.80%)
Jul 14, 2011 22.58 22.90 21.83 21.99 2,537,278 +0.25(+1.14%)
Jul 13, 2011 21.10 22.14 20.93 21.74 2,533,296 +1.57(+7.77%)
Jul 12, 2011 19.22 20.62 18.84 20.17 1,551,957 +0.48(+2.42%)
Jul 11, 2011 20.63 20.79 19.56 19.69 1,443,545 -0.92(-4.47%)
Jul 08, 2011 20.48 20.65 20.11 20.62 1,411,451 +0.17(+0.82%)
Jul 07, 2011 20.64 20.69 20.17 20.45 1,419,069 +0.29(+1.43%)
Jul 06, 2011 19.98 20.16 19.60 20.16 1,645,845 +0.63(+3.25%)
Jul 05, 2011 18.76 19.66 18.66 19.53 1,770,217 +1.58(+8.78%)
Jul 01, 2011 18.05 18.05 17.60 17.95 464,596 -0.34(-1.84%)
Jun 30, 2011 18.45 18.56 18.13 18.29 874,223 +0.13(+0.71%)
Jun 29, 2011 18.11 18.40 17.73 18.16 880,680 +0.52(+2.92%)
Jun 28, 2011 17.42 17.87 17.21 17.64 790,738 +0.47(+2.71%)
Jun 27, 2011 17.13 17.58 16.94 17.18 1,004,602 -0.50(-2.81%)
Jun 24, 2011 18.16 18.25 17.56 17.67 872,556 -0.57(-3.10%)
Jun 23, 2011 17.25 18.32 16.91 18.24 1,267,533 +0.14(+0.77%)
Jun 22, 2011 18.39 18.89 18.05 18.10 1,337,293 -0.21(-1.14%)
Jun 21, 2011 16.74 18.35 16.74 18.31 1,981,128 +1.79(+10.80%)
Jun 20, 2011 16.63 16.69 16.45 16.52 810,133 -0.09(-0.54%)
Jun 17, 2011 16.19 16.80 16.15 16.61 1,105,505 +0.37(+2.26%)
Jun 16, 2011 16.59 16.85 15.91 16.24 1,076,649 -0.46(-2.73%)
Jun 15, 2011 16.87 17.46 16.47 16.70 1,192,090 -0.50(-2.88%)
Jun 14, 2011 16.49 17.45 16.41 17.20 1,145,913 +0.86(+5.28%)
Jun 13, 2011 17.62 17.72 16.07 16.33 2,070,870 -1.45(-8.14%)
Jun 10, 2011 18.18 18.18 17.47 17.78 1,091,575 -0.75(-4.07%)
Jun 09, 2011 17.74 18.63 17.53 18.53 986,272 +1.12(+6.44%)
Jun 08, 2011 17.93 18.23 17.29 17.41 1,371,523 -1.05(-5.69%)
Jun 07, 2011 18.73 18.96 18.15 18.46 871,981 -0.04(-0.21%)
Jun 06, 2011 19.46 19.73 18.31 18.50 1,269,134 -0.76(-3.96%)
Jun 03, 2011 19.06 19.52 18.84 19.27 1,102,133 +0.15(+0.78%)
May 24, 2011 18.27 19.25 18.11 19.12 2,288,901 +1.51(+8.56%)
May 23, 2011 17.67 18.03 17.43 17.61 779,986 -0.22(-1.22%)
May 20, 2011 17.16 17.89 16.80 17.83 1,399,162 +0.59(+3.39%)
May 19, 2011 17.70 17.73 17.01 17.25 1,265,686 -0.34(-1.92%)
May 18, 2011 17.27 17.80 16.99 17.58 1,575,966 +0.76(+4.54%)
May 17, 2011 16.85 17.15 15.98 16.82 2,669,632 -0.26(-1.51%)
May 16, 2011 17.84 18.44 16.91 17.08 2,276,387 -0.77(-4.33%)
May 13, 2011 18.83 19.03 17.43 17.85 1,972,240 -0.69(-3.74%)
May 12, 2011 17.12 18.91 16.97 18.54 2,800,768 +0.59(+3.31%)
May 11, 2011 19.02 19.17 17.65 17.95 2,520,509 -1.61(-8.22%)
May 10, 2011 19.86 20.04 19.46 19.56 2,178,476 -0.05(-0.25%)
May 09, 2011 19.25 19.77 18.82 19.61 3,049,082 +1.52(+8.39%)
May 06, 2011 17.49 19.32 17.32 18.09 4,615,917 +1.40(+8.38%)
May 05, 2011 17.45 18.18 16.42 16.69 3,851,837 -1.44(-7.93%)
May 04, 2011 17.68 18.50 17.16 18.13 3,457,313 +0.53(+2.99%)
May 03, 2011 18.08 18.23 17.00 17.60 4,551,178 -0.95(-5.13%)
May 02, 2011 18.56 18.61 18.45 18.55 3,381,116 -2.25(-10.82%)
Apr 29, 2011 21.06 21.27 20.64 20.81 1,372,840 -0.30(-1.41%)
Apr 28, 2011 22.43 22.54 21.04 21.10 2,754,712 -1.16(-5.21%)
Apr 27, 2011 20.73 22.49 20.33 22.26 3,082,174 +1.87(+9.19%)
Apr 26, 2011 21.07 21.14 20.30 20.39 2,507,675 -1.59(-7.22%)
Apr 25, 2011 23.29 23.32 21.68 21.98 2,316,914 -1.14(-4.93%)
Apr 21, 2011 23.77 23.85 22.81 23.12 1,821,046 -0.39(-1.65%)
Apr 20, 2011 23.39 23.85 23.17 23.50 2,012,004 +0.93(+4.13%)
Apr 19, 2011 22.61 22.90 22.02 22.57 1,629,229 +0.03(+0.13%)
Apr 18, 2011 23.23 23.23 20.95 22.54 2,987,827 -0.95(-4.05%)
Apr 15, 2011 24.20 24.59 23.02 23.49 2,869,194 -0.33(-1.37%)
Apr 14, 2011 23.30 24.16 22.55 23.82 3,572,275 +0.96(+4.21%)
Apr 13, 2011 21.16 23.43 21.13 22.86 5,009,725 +2.50(+12.27%)
Apr 12, 2011 22.37 22.51 20.22 20.36 4,781,503 -2.07(-9.24%)
Apr 11, 2011 24.36 24.42 21.97 22.43 3,631,565 -1.90(-7.82%)
Apr 08, 2011 25.92 25.92 23.46 24.34 3,359,671 -0.72(-2.89%)
Apr 07, 2011 24.57 25.78 24.39 25.06 1,949,894 -0.11(-0.43%)
Apr 06, 2011 26.25 26.66 24.06 25.17 5,137,287 -0.23(-0.90%)
Apr 05, 2011 23.37 25.57 23.30 25.40 3,310,685 +2.08(+8.93%)
Apr 04, 2011 22.41 23.40 22.24 23.31 2,253,705 +1.91(+8.94%)
Apr 01, 2011 20.57 21.57 20.36 21.40 1,012,335 +0.34(+1.60%)
Mar 31, 2011 20.75 21.19 20.58 21.06 1,245,066 +0.65(+3.21%)
Mar 30, 2011 20.09 20.43 19.72 20.41 1,027,069 +0.83(+4.26%)
Mar 29, 2011 19.15 19.66 19.04 19.58 735,188 +0.18(+0.92%)
Mar 28, 2011 19.24 19.78 19.09 19.40 1,079,970 -0.31(-1.56%)
Mar 25, 2011 20.18 20.33 19.53 19.70 1,595,630 -0.24(-1.19%)
Mar 24, 2011 19.78 20.32 19.54 19.94 3,134,717 +0.78(+4.09%)
Mar 23, 2011 18.08 19.59 17.96 19.16 1,822,290 +1.08(+5.98%)
Mar 22, 2011 18.22 18.48 17.86 18.08 1,093,088 -0.27(-1.46%)
Mar 21, 2011 18.27 18.40 17.97 18.35 1,750,634 +1.45(+8.57%)
Mar 18, 2011 16.58 17.04 16.56 16.90 968,426 +0.83(+5.19%)
Mar 17, 2011 15.47 16.27 15.36 16.07 1,017,190 +0.93(+6.16%)
Mar 16, 2011 15.04 15.92 14.73 15.13 1,129,209 +0.24(+1.60%)
Mar 15, 2011 14.57 16.26 14.57 14.89 1,491,757 -1.37(-8.41%)
Mar 14, 2011 16.28 16.68 15.75 16.26 868,988 +0.11(+0.68%)
Mar 11, 2011 14.98 16.77 14.88 16.15 1,360,500 +0.38(+2.39%)
Mar 10, 2011 16.76 16.76 15.56 15.78 2,305,945 -2.04(-11.46%)
Mar 09, 2011 18.34 18.64 17.63 17.82 1,133,450 -0.28(-1.53%)
Mar 08, 2011 17.54 18.23 16.98 18.10 1,257,575 +0.17(+0.94%)
Mar 07, 2011 18.04 18.39 17.48 17.93 1,853,059 +0.83(+4.87%)
Mar 04, 2011 16.36 17.11 16.21 17.10 1,039,549 +0.96(+5.96%)
Mar 03, 2011 16.23 16.35 15.91 16.13 748,340 -0.22(-1.33%)
Mar 02, 2011 16.31 17.09 15.82 16.35 2,069,409 +0.21(+1.29%)
Mar 01, 2011 15.67 16.30 15.67 16.14 1,204,523 +0.97(+6.41%)
Feb 28, 2011 14.88 15.22 14.84 15.17 712,965 +0.47(+3.17%)
Feb 25, 2011 14.18 14.81 14.18 14.71 455,610 +0.70(+5.03%)
Feb 24, 2011 15.21 15.22 13.72 14.00 1,038,907 -1.22(-8.01%)
Feb 23, 2011 14.49 15.29 14.47 15.22 695,437 +0.74(+5.14%)
Feb 22, 2011 14.67 15.06 14.37 14.48 1,008,103 +0.41(+2.89%)
Feb 18, 2011 13.69 14.37 13.62 14.07 1,134,412 +0.48(+3.50%)
Feb 17, 2011 13.58 13.67 13.27 13.60 486,880 +0.25(+1.86%)
Feb 16, 2011 13.41 13.47 13.10 13.35 304,436 -0.07(-0.52%)
Feb 15, 2011 13.63 13.69 13.35 13.42 312,073 +0.30(+2.28%)
Feb 14, 2011 13.20 13.47 13.05 13.12 347,248 +0.10(+0.75%)
Feb 11, 2011 13.02 13.49 12.87 13.02 351,106 -0.09(-0.68%)
Feb 10, 2011 13.09 13.30 12.62 13.11 439,993 -0.25(-1.86%)
Feb 09, 2011 13.80 13.83 13.16 13.36 457,143 -0.39(-2.81%)
Feb 08, 2011 13.69 13.88 13.54 13.74 492,920 +0.34(+2.52%)
Feb 07, 2011 13.49 13.71 13.38 13.41 299,746 +0.07(+0.52%)
Feb 04, 2011 13.56 13.80 13.22 13.34 580,914 -0.01(-0.07%)
Feb 03, 2011 12.88 13.47 12.44 13.35 605,011 +0.44(+3.38%)
Feb 02, 2011 12.85 13.06 12.58 12.91 401,999 -0.04(-0.31%)
Feb 01, 2011 12.54 12.95 12.29 12.95 460,391 +0.79(+6.53%)
Jan 31, 2011 12.23 12.55 11.95 12.16 661,910 +0.06(+0.49%)
Jan 28, 2011 11.17 12.14 11.11 12.10 661,594 +0.82(+7.30%)
Jan 27, 2011 12.13 12.16 11.01 11.28 901,565 -0.49(-4.13%)
Jan 26, 2011 10.51 11.78 10.44 11.76 565,335 +1.36(+13.06%)
Jan 25, 2011 10.52 10.67 10.24 10.40 644,095 -0.40(-3.67%)
Jan 24, 2011 10.84 11.29 10.70 10.80 636,733 -0.18(-1.63%)
Jan 21, 2011 11.45 11.52 10.95 10.98 406,089 -0.49(-4.24%)
Jan 20, 2011 11.59 11.64 10.66 11.46 1,164,904 -1.11(-8.83%)
Jan 19, 2011 12.94 13.39 12.45 12.57 350,012 -0.12(-0.94%)
Jan 18, 2011 12.41 12.84 12.30 12.69 393,850 +0.23(+1.83%)
Jan 14, 2011 12.63 12.83 12.27 12.47 513,795 -0.48(-3.68%)
Jan 13, 2011 13.74 13.93 12.67 12.94 662,595 -0.99(-7.12%)
Jan 12, 2011 14.34 14.34 13.74 13.93 506,621 +0.06(+0.43%)
Jan 11, 2011 13.56 13.87 13.30 13.87 460,389 +1.06(+8.28%)
Jan 10, 2011 13.08 13.11 12.54 12.81 398,765 -0.23(-1.75%)
Jan 07, 2011 12.69 13.32 12.69 13.04 472,884 -0.17(-1.28%)
Jan 06, 2011 14.31 14.33 13.16 13.21 603,921 -1.10(-7.69%)
Jan 05, 2011 13.88 14.46 13.57 14.31 675,074 +0.08(+0.56%)
Jan 04, 2011 14.94 15.25 13.47 14.23 1,006,471 -1.24(-8.01%)
Jan 03, 2011 14.88 16.31 14.74 15.47 630,681 +1.07(+7.44%)
Dec 31, 2010 13.96 14.50 13.92 14.40 287,848 +0.65(+4.76%)
Dec 30, 2010 13.97 14.09 13.44 13.74 284,770 -0.13(-0.93%)
Dec 29, 2010 13.47 13.93 13.32 13.87 666,296 +0.39(+2.87%)
Dec 28, 2010 12.30 13.73 12.28 13.49 441,794 +1.50(+12.49%)
Dec 27, 2010 12.22 12.35 11.70 11.99 181,309 -0.23(-1.87%)
Dec 23, 2010 12.29 12.42 12.07 12.22 106,904 -0.07(-0.56%)
Dec 22, 2010 12.45 12.59 12.21 12.29 114,796 -0.11(-0.88%)
Dec 21, 2010 12.36 12.46 12.06 12.40 190,582 -0.05(-0.40%)
Dec 20, 2010 12.80 12.89 12.34 12.45 267,508 -0.41(-3.16%)
Dec 17, 2010 12.52 13.23 12.46 12.85 238,814 +0.39(+3.10%)
Dec 16, 2010 12.59 12.73 12.09 12.47 299,627 -0.27(-2.10%)
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.