Indicators

First Majestic Silver (NY: AG )

7.290 -0.190 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.